Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 5.22
-0.46 (-8.10%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:CH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | - | 400 |
| Jun 1, 2026 | 5.52 | 5.88 | 5.50 | 5.68 | 5.68 | 3.65% | 410 |
| May 29, 2026 | 5.52 | 5.64 | 5.48 | 5.48 | 5.48 | -0.72% | 600 |
| May 28, 2026 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | 8.66% | 26 |
| May 27, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -3.79% | - |
| May 26, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.28 | 5.18% | 10 |
| May 25, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | - | 112 |
| May 22, 2026 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 2.45% | 10 |
| May 21, 2026 | 4.84 | 4.90 | 4.81 | 4.90 | 4.90 | -1.80% | 1,000 |
| May 20, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 1.22% | 1,037 |
| May 19, 2026 | 4.87 | 4.98 | 4.86 | 4.93 | 4.93 | 1.65% | 259 |
| May 18, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -3.77% | 1,976 |
| May 15, 2026 | 5.40 | 5.40 | 5.04 | 5.04 | 5.04 | -11.58% | 261 |
| May 14, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 1.79% | 1,200 |
| May 13, 2026 | 5.06 | 5.70 | 5.06 | 5.60 | 5.60 | 10.67% | 1,540 |
| May 12, 2026 | 5.16 | 5.16 | 5.04 | 5.06 | 5.06 | 1.20% | 519 |
| May 11, 2026 | 5.28 | 5.34 | 4.94 | 5.00 | 5.00 | -2.72% | 10,032 |
| May 8, 2026 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | -1.15% | 550 |
| May 7, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 1.96% | 300 |
| May 6, 2026 | 5.04 | 5.18 | 4.99 | 5.10 | 5.10 | -7.27% | 1,676 |
| May 5, 2026 | 5.70 | 5.82 | 5.50 | 5.50 | 5.50 | -3.17% | 485 |
| May 4, 2026 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | 7.17% | 3,758 |
| Apr 30, 2026 | 5.00 | 5.30 | 4.86 | 5.30 | 5.30 | 11.11% | 7,927 |
| Apr 29, 2026 | 5.04 | 5.04 | 4.77 | 4.77 | 4.77 | -4.60% | 1,374 |
| Apr 28, 2026 | 5.08 | 5.14 | 5.00 | 5.00 | 5.00 | -3.85% | 2,278 |
| Apr 27, 2026 | 5.34 | 5.34 | 5.14 | 5.20 | 5.20 | -2.99% | 13,005 |
| Apr 24, 2026 | 5.36 | 5.54 | 5.34 | 5.36 | 5.36 | -0.37% | 1,819 |
| Apr 23, 2026 | 5.82 | 5.98 | 5.38 | 5.38 | 5.38 | -11.22% | 13,560 |
| Apr 22, 2026 | 6.12 | 6.14 | 5.86 | 6.06 | 6.06 | 2.36% | 1,014 |
| Apr 21, 2026 | 5.78 | 6.52 | 5.78 | 5.92 | 5.92 | 0.68% | 3,511 |
| Apr 20, 2026 | 6.28 | 6.28 | 5.80 | 5.88 | 5.88 | -9.54% | 1,681 |
| Apr 17, 2026 | 6.48 | 6.52 | 6.48 | 6.50 | 6.50 | - | 1,409 |
| Apr 16, 2026 | 7.06 | 7.06 | 6.40 | 6.50 | 6.50 | -7.14% | 2,460 |
| Apr 15, 2026 | 7.48 | 7.48 | 7.00 | 7.00 | 7.00 | -14.00% | 100 |
| Apr 14, 2026 | 7.74 | 8.28 | 7.74 | 8.14 | 8.14 | 12.74% | 700 |
| Apr 13, 2026 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | -3.22% | - |
| Apr 10, 2026 | 7.48 | 7.54 | 7.42 | 7.46 | 7.46 | -2.36% | 6,020 |
| Apr 9, 2026 | 7.48 | 7.64 | 7.46 | 7.64 | 7.64 | -3.05% | 700 |
| Apr 8, 2026 | 7.96 | 7.96 | 7.80 | 7.88 | 7.88 | 2.07% | 590 |
| Apr 7, 2026 | 7.96 | 7.96 | 7.72 | 7.72 | 7.72 | -4.10% | 435 |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Apr 1, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 2.50% | 70 |
| Mar 31, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -2.44% | - |
| Mar 30, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.80% | - |
| 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 |