Lucid Group, Inc. (ETR:CH2)
Germany · Delayed Price · Currency is EUR 3.340
-0.270 (-7.48%)
At close: Oct 8, 2026
ETR:CH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -7.48% | 101 |
| Oct 7, 2026 | 3.67 | 3.71 | 3.61 | 3.61 | 3.61 | -3.73% | 5 |
| Oct 6, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 380 |
| Oct 5, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 1.08% | - |
| Oct 2, 2026 | 3.71 | 3.81 | 3.69 | 3.69 | 3.69 | 1.93% | 1,771 |
| Oct 1, 2026 | 3.63 | 3.70 | 3.62 | 3.62 | 3.62 | 0.28% | 30 |
| Sep 30, 2026 | 3.60 | 3.61 | 3.56 | 3.61 | 3.61 | 1.69% | 1 |
| Sep 29, 2026 | 3.42 | 3.55 | 3.42 | 3.55 | 3.55 | 3.20% | - |
| Sep 28, 2026 | 3.55 | 3.56 | 3.44 | 3.44 | 3.44 | -5.23% | 7 |
| Sep 25, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Sep 24, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -0.83% | 194 |
| Sep 23, 2026 | 3.78 | 3.79 | 3.63 | 3.63 | 3.63 | -2.94% | - |
| Sep 22, 2026 | 3.76 | 3.77 | 3.74 | 3.74 | 3.74 | 1.36% | - |
| Sep 21, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 3.36% | 3 |
| Sep 18, 2026 | 3.76 | 3.77 | 3.57 | 3.57 | 3.57 | -6.79% | 4,984 |
| Sep 17, 2026 | 3.53 | 3.83 | 3.53 | 3.83 | 3.83 | 9.12% | 239 |
| Sep 16, 2026 | 3.51 | 3.60 | 3.51 | 3.51 | 3.51 | -0.28% | 612 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -1.95% | 45 |
| Sep 14, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -2.97% | - |
| Sep 11, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.82% | - |
| Sep 10, 2026 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -2.39% | 333 |
| Sep 9, 2026 | 3.99 | 4.00 | 3.76 | 3.76 | 3.76 | -7.16% | 80 |
| Sep 8, 2026 | 3.89 | 4.05 | 3.89 | 4.05 | 4.05 | 1.00% | 831 |
| Sep 7, 2026 | 4.02 | 4.02 | 3.90 | 4.01 | 4.01 | 3.35% | 20 |
| Sep 4, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | -3.96% | 7 |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 300 |
| Sep 1, 2026 | 4.19 | 4.20 | 4.03 | 4.04 | 4.04 | -6.05% | 92 |
| Aug 31, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.23% | 2,142 |
| Aug 28, 2026 | 4.35 | 4.42 | 4.29 | 4.29 | 4.29 | 2.14% | 4,300 |
| Aug 27, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | - | 1,006 |
| Aug 26, 2026 | 4.50 | 4.54 | 4.20 | 4.20 | 4.20 | -6.04% | 3,117 |
| Aug 25, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -1.32% | 2,000 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.53 | 4.53 | 4.53 | -6.21% | 10 |
| 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 |