Lucid Group, Inc. (FRA:CH2)
Germany · Delayed Price · Currency is EUR 6.48
+0.82 (14.49%)
Last updated: Jul 20, 2026, 6:11 PM CET
FRA:CH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -3.15% | - |
| Jun 16, 2026 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | -1.77% | - |
| Jun 15, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 3.66% | 20 |
| Jun 12, 2026 | 4.35 | 4.50 | 4.35 | 4.37 | 4.37 | 4.55% | 120 |
| Jun 11, 2026 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | -4.35% | 112 |
| Jun 10, 2026 | 4.36 | 4.39 | 4.36 | 4.37 | 4.37 | - | - |
| Jun 9, 2026 | 4.40 | 4.41 | 4.37 | 4.37 | 4.37 | -2.46% | 1,700 |
| Jun 8, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | -0.44% | - |
| Jun 5, 2026 | 4.81 | 4.85 | 4.50 | 4.50 | 4.50 | -7.98% | 1,000 |
| Jun 4, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | -2.20% | - |
| Jun 3, 2026 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -11.97% | 1,000 |
| 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 |