Lucid Group, Inc. (ETR:CH2)
Germany · Delayed Price · Currency is EUR 5.14
-0.06 (-1.15%)
At close: Jul 9, 2026
ETR:CH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |