Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 3.130
+0.100 (3.30%)
Last updated: Oct 23, 2026, 9:59 PM CEST
FRA:CH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.05 | 3.13 | 2.98 | 3.13 | 3.13 | 3.30% | 3,600 |
| Oct 22, 2026 | 2.84 | 3.08 | 2.74 | 3.03 | 3.03 | 6.32% | 2,210 |
| Oct 21, 2026 | 2.91 | 2.92 | 2.85 | 2.85 | 2.85 | 1.42% | 2,100 |
| Oct 20, 2026 | 2.78 | 2.81 | 2.53 | 2.81 | 2.81 | - | 4,700 |
| Oct 19, 2026 | 2.81 | 2.92 | 2.74 | 2.81 | 2.81 | 1.08% | 2,500 |
| Oct 16, 2026 | 3.07 | 3.07 | 2.78 | 2.78 | 2.78 | -10.61% | 2,500 |
| Oct 15, 2026 | 2.87 | 3.11 | 2.83 | 3.11 | 3.11 | 7.24% | 2,500 |
| Oct 14, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.03% | 157 |
| Oct 13, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 51 |
| Oct 12, 2026 | 3.31 | 3.31 | 3.00 | 3.00 | 3.00 | -10.98% | 1,000 |
| Oct 9, 2026 | 3.34 | 3.52 | 3.34 | 3.37 | 3.37 | 0.60% | 60 |
| Oct 8, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -2.33% | - |
| Oct 7, 2026 | 3.60 | 3.62 | 3.43 | 3.43 | 3.43 | -5.51% | 3,460 |
| Oct 6, 2026 | 3.63 | 3.93 | 3.61 | 3.63 | 3.63 | 1.40% | 3,455 |
| Oct 5, 2026 | 3.58 | 3.79 | 3.58 | 3.58 | 3.58 | -2.72% | 20 |
| Oct 2, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 4.25% | - |
| Oct 1, 2026 | 3.54 | 3.54 | 3.52 | 3.53 | 3.53 | -5.36% | - |
| Sep 30, 2026 | 3.51 | 3.76 | 3.51 | 3.73 | 3.73 | 3.90% | 4,705 |
| Sep 29, 2026 | 3.31 | 3.60 | 3.31 | 3.59 | 3.59 | 2.57% | 4,630 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 100 |
| Sep 25, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | 0.56% | 2 |
| Sep 24, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | -3.80% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% | 24 |
| Sep 22, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | -2.14% | 5,350 |
| Sep 21, 2026 | 3.51 | 3.73 | 3.51 | 3.73 | 3.73 | 2.19% | 5,350 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.64 | 3.65 | 3.65 | 3.11% | 150 |
| Sep 17, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -1.12% | - |
| Sep 16, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 1.13% | 1,964 |
| Sep 14, 2026 | 3.71 | 3.71 | 3.50 | 3.54 | 3.54 | -0.84% | 644 |
| Sep 11, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | -0.28% | 8 |
| Sep 10, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -7.49% | - |
| Sep 9, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.77% | - |
| Sep 8, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | - | 150 |
| Sep 7, 2026 | 4.13 | 4.13 | 3.90 | 3.90 | 3.90 | 0.78% | 20 |
| Sep 4, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | -2.76% | 27 |
| Sep 3, 2026 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | -3.86% | - |
| Sep 2, 2026 | 3.98 | 4.14 | 3.86 | 4.14 | 4.14 | 1.47% | 350 |
| Sep 1, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -7.06% | - |
| Aug 31, 2026 | 4.21 | 4.39 | 4.19 | 4.39 | 4.39 | 2.09% | 402 |
| Aug 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 700 |
| Aug 27, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -1.65% | - |
| Aug 26, 2026 | 4.30 | 4.41 | 4.23 | 4.23 | 4.23 | -3.64% | 1,630 |
| 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 |