FRA:2CV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.54	2.66	2.54	2.66	2.66	5.56%	1,999
Aug 24, 2026	2.52	2.52	2.52	2.52	2.52	-5.26%	-
Aug 21, 2026	2.52	2.66	2.52	2.66	2.66	3.91%	-
Aug 20, 2026	2.56	2.56	2.56	2.56	2.56	-1.58%	-
Aug 19, 2026	2.62	2.62	2.62	2.62	2.60	0.77%	-
Aug 18, 2026	2.60	2.60	2.60	2.60	2.58	-4.41%	-
Aug 17, 2026	2.56	2.72	2.56	2.72	2.70	1.49%	-
Aug 14, 2026	2.60	2.68	2.60	2.68	2.66	2.29%	-
Aug 13, 2026	2.62	2.62	2.62	2.62	2.60	-	-
Aug 12, 2026	2.62	2.62	2.62	2.62	2.60	-	-
Aug 11, 2026	2.62	2.62	2.62	2.62	2.60	-4.38%	-
Aug 10, 2026	2.60	2.74	2.60	2.74	2.72	7.87%	-
Aug 7, 2026	2.54	2.54	2.54	2.54	2.52	1.60%	-
Aug 6, 2026	2.50	2.50	2.50	2.50	2.48	-2.34%	-
Aug 5, 2026	2.56	2.56	2.56	2.56	2.54	-5.19%	-
Aug 4, 2026	2.52	2.70	2.52	2.70	2.68	8.00%	-
Aug 3, 2026	2.50	2.50	2.50	2.50	2.48	-5.30%	-
Jul 31, 2026	2.56	2.64	2.56	2.64	2.62	3.12%	-
Jul 30, 2026	2.56	2.56	2.56	2.56	2.54	0.79%	-
Jul 29, 2026	2.54	2.54	2.54	2.54	2.52	3.25%	-
Jul 28, 2026	2.46	2.46	2.46	2.46	2.44	1.65%	-
Jul 27, 2026	2.42	2.42	2.42	2.42	2.40	-4.72%	-
Jul 24, 2026	2.38	2.54	2.38	2.54	2.52	5.83%	-
Jul 23, 2026	2.40	2.40	2.40	2.40	2.38	-0.83%	-
Jul 22, 2026	2.42	2.42	2.42	2.42	2.40	-1.63%	-
Jul 21, 2026	2.46	2.46	2.46	2.46	2.44	-4.65%	-
Jul 20, 2026	2.44	2.58	2.44	2.58	2.56	0.78%	-
Jul 17, 2026	2.40	2.56	2.40	2.56	2.54	6.67%	-
Jul 16, 2026	2.40	2.40	2.40	2.40	2.38	1.69%	-
Jul 15, 2026	2.36	2.36	2.36	2.36	2.34	-1.67%	-
Jul 14, 2026	2.40	2.40	2.40	2.40	2.38	-4.00%	-
Jul 13, 2026	2.40	2.50	2.40	2.50	2.48	-0.79%	-
Jul 10, 2026	2.40	2.52	2.40	2.52	2.50	5.00%	-
Jul 9, 2026	2.40	2.40	2.40	2.40	2.38	-5.51%	-
Jul 8, 2026	2.50	2.54	2.50	2.54	2.52	3.25%	-
Jul 7, 2026	2.46	2.46	2.46	2.46	2.44	-4.65%	-
Jul 6, 2026	2.50	2.58	2.50	2.58	2.56	-0.77%	-
Jul 3, 2026	2.46	2.60	2.46	2.60	2.58	6.56%	-
Jul 2, 2026	2.44	2.44	2.44	2.44	2.42	2.52%	-
Jul 1, 2026	2.38	2.38	2.38	2.38	2.36	-	-
Jun 30, 2026	2.38	2.38	2.38	2.38	2.36	-4.80%	-
Jun 29, 2026	2.34	2.50	2.34	2.50	2.48	1.63%	-
Jun 26, 2026	2.36	2.46	2.36	2.46	2.44	6.03%	-
Jun 25, 2026	2.32	2.32	2.32	2.32	2.30	0.87%	-
Jun 24, 2026	2.30	2.30	2.30	2.30	2.28	-	-
Jun 23, 2026	2.30	2.30	2.30	2.30	2.28	-4.17%	-
Jun 22, 2026	2.28	2.40	2.28	2.40	2.38	5.26%	-
Jun 19, 2026	2.28	2.28	2.28	2.28	2.26	-4.20%	-
Jun 18, 2026	2.26	2.38	2.26	2.38	2.36	2.59%	-
Jun 17, 2026	2.32	2.32	2.32	2.32	2.30	2.65%	-