Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 8.35
-0.45 (-5.11%)
At close: Mar 27, 2026
FRA:CH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.55 | 8.55 | 8.20 | 8.35 | 8.35 | -5.11% | 1,000 |
| Mar 26, 2026 | 9.05 | 9.10 | 8.80 | 8.80 | 8.80 | -2.76% | 30 |
| Mar 25, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | - | - |
| Mar 24, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 3.43% | 1,500 |
| Mar 23, 2026 | 8.55 | 8.85 | 8.55 | 8.75 | 8.75 | -3.85% | 205 |
| Mar 20, 2026 | 8.75 | 9.10 | 8.65 | 9.10 | 9.10 | 7.06% | 100 |
| Mar 19, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Mar 18, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 1.73% | 500 |
| Mar 17, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.37% | - |
| Mar 16, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | - | 1,238 |
| Mar 13, 2026 | 8.45 | 8.60 | 8.45 | 8.45 | 8.45 | 1.20% | 52 |
| Mar 12, 2026 | 9.00 | 9.35 | 8.35 | 8.35 | 8.35 | -7.73% | 111 |
| Mar 11, 2026 | 8.80 | 9.05 | 8.70 | 9.05 | 9.05 | 0.56% | 1,415 |
| Mar 10, 2026 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 0.56% | 1,950 |
| Mar 9, 2026 | 8.15 | 8.95 | 8.15 | 8.95 | 8.95 | 9.15% | 130 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.20 | 8.20 | 8.20 | -5.75% | 851 |
| Mar 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 10 |
| Mar 4, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 5.99% | 760 |
| Mar 3, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -4.02% | 22 |
| Mar 2, 2026 | 8.05 | 8.70 | 8.05 | 8.70 | 8.70 | - | 125 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Feb 26, 2026 | 8.55 | 8.75 | 8.55 | 8.55 | 8.55 | 5.56% | 5,100 |
| Feb 25, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 2 |
| Feb 24, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Feb 23, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.84% | 775 |
| Feb 20, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | - | 500 |
| Feb 19, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -5.23% | 10 |
| Feb 18, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.88% | 100 |
| Feb 17, 2026 | 8.55 | 8.80 | 8.20 | 8.20 | 8.20 | -4.09% | 265 |
| Feb 16, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -5.00% | 13 |
| Feb 13, 2026 | 8.35 | 9.00 | 8.35 | 9.00 | 9.00 | 7.14% | 100 |
| Feb 12, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -8.20% | 270 |
| Feb 11, 2026 | 9.05 | 9.35 | 9.00 | 9.15 | 9.15 | -1.08% | 47 |
| Feb 10, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 3.35% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Feb 6, 2026 | 7.90 | 8.80 | 7.90 | 8.80 | 8.80 | 10.00% | 68 |
| Feb 5, 2026 | 8.65 | 8.70 | 8.00 | 8.00 | 8.00 | -9.09% | 4,333 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | 0.57% | 30 |
| Feb 3, 2026 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | -1.13% | 770 |
| Feb 2, 2026 | 9.05 | 9.35 | 8.85 | 8.85 | 8.85 | -4.84% | 200 |
| Jan 30, 2026 | 9.25 | 9.50 | 9.20 | 9.30 | 9.30 | 3.91% | 3,175 |
| Jan 29, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -5.29% | 20 |
| Jan 28, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.45 | 8.00% | 443 |
| Jan 27, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -2.78% | 45 |
| Jan 26, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | -6.25% | 758 |
| Jan 23, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -6.80% | - |
| Jan 22, 2026 | 10.00 | 10.30 | 9.75 | 10.30 | 10.30 | 6.19% | 1,207 |
| Jan 21, 2026 | 8.20 | 9.70 | 8.20 | 9.70 | 9.70 | 21.25% | 1,660 |
| Jan 20, 2026 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -5.88% | 149 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -2.86% | 449 |