Clicks Group Limited (FRA:N1C)
Germany · Delayed Price · Currency is EUR 11.70
-0.30 (-2.50%)
Last updated: Jul 17, 2026, 8:03 AM CET
FRA:N1C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | - | -2.50% | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jul 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jul 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Jul 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jul 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jul 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.51% | - |
| Jun 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | 2.50% | - |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -0.83% | - |
| Jun 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Jun 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -3.20% | - |
| Jun 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | -1.57% | - |
| Jun 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -2.31% | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 3.17% | - |
| Jun 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - | - |
| Jun 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - | - |
| Jun 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 0.80% | - |
| Jun 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | -1.57% | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.79% | - |
| Jun 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 3.28% | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | - | - |
| Jun 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | -2.40% | - |
| Jun 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | 3.31% | - |
| Jun 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -3.97% | - |
| Jun 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 5.00% | - |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -4.00% | - |
| Jun 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | -2.34% | - |
| Jun 2, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.66 | 5.79% | 55 |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -6.92% | - |
| May 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -1.52% | - |
| May 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | - | - |
| May 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | -0.75% | - |
| May 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | - | - |
| May 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 3.10% | - |
| May 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | 0.78% | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | -1.54% | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | - | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 1.56% | - |
| May 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | - | - |
| May 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | -1.54% | - |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -3.70% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | -2.17% | - |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 0.73% | - |
| May 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | -0.72% | - |