Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 5.40
+0.02 (0.37%)
Last updated: Apr 24, 2026, 11:32 AM CET
FRA:CH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |