FRA:2CV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.14	2.14	2.14	2.14	-	-4.46%	-
Jun 1, 2026	2.24	2.24	2.24	2.24	2.24	-4.27%	-
May 29, 2026	2.18	2.34	2.18	2.34	2.34	1.74%	-
May 28, 2026	2.24	2.30	2.24	2.30	2.30	-4.17%	-
May 27, 2026	2.22	2.40	2.22	2.40	2.40	2.56%	-
May 26, 2026	2.18	2.34	2.18	2.34	2.34	-1.68%	-
May 25, 2026	2.18	2.38	2.18	2.38	2.38	3.48%	-
May 22, 2026	2.26	2.30	2.26	2.30	2.30	-3.36%	-
May 21, 2026	2.36	2.38	2.36	2.38	2.38	-4.80%	-
May 20, 2026	2.36	2.50	2.36	2.50	2.50	6.84%	-
May 19, 2026	2.34	2.34	2.34	2.34	2.34	-4.10%	-
May 18, 2026	2.28	2.44	2.28	2.44	2.44	1.67%	-
May 15, 2026	2.30	2.40	2.30	2.40	2.40	5.26%	-
May 14, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	-
May 13, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
May 12, 2026	2.24	2.24	2.24	2.24	2.24	-4.27%	-
May 11, 2026	2.26	2.34	2.26	2.34	2.34	-1.68%	-
May 8, 2026	2.30	2.38	2.30	2.38	2.38	0.85%	-
May 7, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
May 6, 2026	2.30	2.30	2.30	2.30	2.30	-5.74%	-
May 5, 2026	2.32	2.44	2.32	2.44	2.44	3.39%	-
May 4, 2026	2.32	2.36	2.32	2.36	2.36	-4.07%	-
Apr 30, 2026	2.34	2.46	2.34	2.46	2.46	2.50%	-
Apr 29, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	-
Apr 28, 2026	2.42	2.52	2.42	2.52	2.52	-1.56%	-
Apr 27, 2026	2.44	2.56	2.44	2.56	2.56	3.23%	-
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	-3.13%	-
Apr 23, 2026	2.56	2.56	2.56	2.56	2.56	-3.76%	-
Apr 22, 2026	2.54	2.66	2.54	2.66	2.66	-	-
Apr 21, 2026	2.60	2.66	2.60	2.66	2.66	-2.21%	-
Apr 20, 2026	2.64	2.72	2.64	2.72	2.72	-1.45%	-
Apr 17, 2026	2.60	2.76	2.60	2.76	2.76	2.22%	-
Apr 16, 2026	2.66	2.70	2.66	2.70	2.70	-1.15%	-
Apr 15, 2026	2.62	2.78	2.62	2.78	2.73	1.46%	-
Apr 14, 2026	2.68	2.74	2.68	2.74	2.69	2.24%	700
Apr 13, 2026	2.68	2.68	2.68	2.68	2.63	-1.47%	-
Apr 10, 2026	2.46	2.72	2.46	2.72	2.67	6.25%	-
Apr 9, 2026	2.46	2.56	2.46	2.56	2.52	-0.78%	-
Apr 8, 2026	2.64	2.64	2.58	2.58	2.54	2.38%	-
Apr 7, 2026	2.42	2.52	2.42	2.52	2.48	-0.79%	-
Apr 2, 2026	2.40	2.54	2.40	2.54	2.50	0.79%	-
Apr 1, 2026	2.36	2.52	2.36	2.52	2.48	-	-
Mar 31, 2026	2.40	2.52	2.40	2.52	2.48	-	-
Mar 30, 2026	2.40	2.52	2.40	2.52	2.48	0.80%	-
Mar 27, 2026	2.50	2.50	2.50	2.50	2.46	-4.58%	-
Mar 26, 2026	2.48	2.62	2.48	2.62	2.57	1.55%	-
Mar 25, 2026	2.46	2.58	2.46	2.58	2.54	-0.77%	-
Mar 24, 2026	2.40	2.60	2.40	2.60	2.55	2.36%	-
Mar 23, 2026	2.42	2.54	2.42	2.54	2.50	-	-
Mar 20, 2026	2.48	2.54	2.48	2.54	2.50	-2.31%	-