Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 4.230
-0.160 (-3.64%)
At close: Aug 26, 2026
FRA:CH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.41 | 4.30 | 4.41 | - | 0.46% | - |
| Aug 25, 2026 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | -3.94% | 1,162 |
| Aug 24, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -3.99% | - |
| Aug 21, 2026 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | -3.05% | - |
| Aug 20, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 2.29% | 10 |
| Aug 19, 2026 | 4.83 | 4.88 | 4.80 | 4.80 | 4.80 | -4.00% | 200 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.00 | 5.00 | 5.00 | -4.21% | 39 |
| Aug 17, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -3.69% | 111 |
| Aug 14, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | -0.37% | 50 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -1.45% | 5 |
| Aug 12, 2026 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | -1.08% | 40 |
| Aug 11, 2026 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | -5.74% | 2 |
| Aug 10, 2026 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | -0.34% | 40 |
| Aug 7, 2026 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 5.32% | 30 |
| Aug 6, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | -4.41% | - |
| Aug 5, 2026 | 5.98 | 6.04 | 5.90 | 5.90 | 5.90 | -11.94% | 300 |
| Aug 4, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | 6.35% | 100 |
| Aug 3, 2026 | 6.62 | 6.62 | 6.26 | 6.30 | 6.30 | 0.96% | 40 |
| Jul 31, 2026 | 6.86 | 7.12 | 6.24 | 6.24 | 6.24 | -8.24% | 1,230 |
| Jul 30, 2026 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | -2.86% | - |
| Jul 29, 2026 | 6.70 | 7.10 | 6.62 | 7.00 | 7.00 | -6.91% | 2,399 |
| Jul 28, 2026 | 5.52 | 7.52 | 5.52 | 7.52 | 7.52 | 30.56% | 630 |
| Jul 27, 2026 | 5.74 | 5.88 | 5.44 | 5.76 | 5.76 | 6.27% | 646 |
| Jul 24, 2026 | 5.48 | 5.56 | 5.42 | 5.42 | 5.42 | -5.24% | 690 |
| Jul 23, 2026 | 5.74 | 5.76 | 5.72 | 5.72 | 5.72 | -12.00% | 10 |
| Jul 22, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 6.91% | 2,200 |
| Jul 21, 2026 | 6.10 | 6.14 | 6.08 | 6.08 | 6.08 | -6.17% | 120 |
| Jul 20, 2026 | 6.60 | 6.60 | 6.04 | 6.48 | 6.48 | 14.49% | 1,425 |
| Jul 17, 2026 | 5.38 | 6.00 | 5.32 | 5.66 | 5.66 | 2.17% | 615 |
| Jul 16, 2026 | 4.97 | 5.54 | 4.95 | 5.54 | 5.54 | 14.23% | 2,000 |
| Jul 15, 2026 | 3.64 | 4.85 | 3.64 | 4.85 | 4.85 | 21.25% | 2,245 |
| Jul 14, 2026 | 4.79 | 4.82 | 2.15 | 4.00 | 4.00 | -16.49% | 9,399 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | -5.71% | - |
| Jul 10, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | - | - |
| Jul 9, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -2.68% | - |
| Jul 8, 2026 | 5.16 | 5.22 | 5.12 | 5.22 | 5.22 | -8.10% | 63 |
| Jul 7, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -2.07% | - |
| Jul 6, 2026 | 5.32 | 5.80 | 5.30 | 5.80 | 5.80 | 9.02% | 20 |
| Jul 3, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | -7.32% | 12 |
| Jul 2, 2026 | 5.72 | 5.80 | 5.72 | 5.74 | 5.74 | - | 2 |
| Jul 1, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | -0.69% | - |
| Jun 30, 2026 | 5.62 | 5.78 | 5.58 | 5.78 | 5.78 | 4.71% | 23 |
| Jun 29, 2026 | 5.28 | 5.52 | 5.06 | 5.52 | 5.52 | 25.45% | 1,750 |
| Jun 26, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -3.08% | 100 |
| Jun 25, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 40 |
| Jun 24, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 3.43% | - |
| Jun 23, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -4.79% | - |
| Jun 22, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | - | - |
| Jun 19, 2026 | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | 1.55% | 20 |
| Jun 18, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.52 | 4.87% | 1,000 |