Lucid Group, Inc. (ETR:CH2)
Germany · Delayed Price · Currency is EUR 4.830
-0.110 (-2.23%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:CH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -2.23% | 306 |
| Aug 20, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | - | 100,000 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.52% | - |
| Aug 18, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -8.24% | 167 |
| Aug 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Aug 13, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Aug 12, 2026 | 5.68 | 5.68 | 5.52 | 5.52 | 5.52 | -4.17% | 10 |
| Aug 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -6.80% | 8 |
| Aug 10, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 1 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.34% | - |
| Aug 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Aug 5, 2026 | 6.18 | 6.18 | 5.86 | 5.88 | 5.88 | -12.24% | 10,751 |
| Aug 4, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 1.52% | 1,742 |
| Aug 3, 2026 | 6.48 | 6.62 | 6.48 | 6.60 | 6.60 | 0.30% | 1,185 |
| Jul 31, 2026 | 7.08 | 7.14 | 6.54 | 6.58 | 6.58 | -0.90% | 231 |
| Jul 30, 2026 | 6.92 | 6.92 | 6.60 | 6.64 | 6.64 | 18.57% | 768 |
| Jul 28, 2026 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -0.71% | 3,106 |
| Jul 27, 2026 | 5.58 | 5.70 | 5.58 | 5.64 | 5.64 | -1.05% | 1,162 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.06% | 65 |
| Jul 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.34% | 157 |
| Jul 20, 2026 | 6.24 | 6.62 | 6.24 | 6.62 | 6.62 | 14.53% | 4,611 |
| Jul 17, 2026 | 5.34 | 5.84 | 5.34 | 5.78 | 5.78 | -1.70% | 7,996 |
| Jul 16, 2026 | 5.16 | 5.88 | 5.16 | 5.88 | 5.88 | 45.19% | 6,187 |
| Jul 15, 2026 | 3.94 | 4.05 | 3.89 | 4.05 | 4.05 | -15.63% | 5,529 |
| Jul 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.83% | 682 |
| Jul 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.47% | 2,299 |
| Jul 10, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | 11 |
| Jul 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Jul 8, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -8.13% | 19,781 |
| Jul 6, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.43% | 407 |
| Jul 2, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | -8.75% | 2,210 |
| Jul 1, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 3.48% | 5,558 |
| Jun 30, 2026 | 5.72 | 5.74 | 5.66 | 5.74 | 5.74 | 4.74% | 3,248 |
| Jun 29, 2026 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | 17.09% | 3,995 |
| Jun 26, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.77% | 272 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -0.88% | 176 |
| Jun 24, 2026 | 4.51 | 4.63 | 4.51 | 4.55 | 4.55 | -1.52% | 11 |
| Jun 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | 6 |
| Jun 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Jun 17, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | -3.40% | 1,579 |
| Jun 15, 2026 | 4.57 | 4.73 | 4.57 | 4.70 | 4.70 | 5.15% | 1,064 |
| Jun 12, 2026 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | 5.92% | 17 |
| Jun 11, 2026 | 4.04 | 4.22 | 4.00 | 4.22 | 4.22 | -0.24% | 567 |
| Jun 10, 2026 | 4.46 | 4.46 | 4.23 | 4.23 | 4.23 | -4.08% | 8,189 |
| Jun 9, 2026 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -2.22% | 707 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | -3.43% | 4,689 |
| Jun 5, 2026 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -7.06% | 21 |