Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 4.280
+0.380 (9.74%)
Last updated: Jan 23, 2026, 8:04 AM CET
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | - |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.02% | - |
| Jan 28, 2026 | 3.88 | 4.78 | 3.88 | 4.78 | 4.78 | 17.73% | 154 |
| Jan 27, 2026 | 3.84 | 4.06 | 3.84 | 4.06 | 4.06 | -2.87% | 700 |
| Jan 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jan 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 9.74% | - |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jan 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Jan 20, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 8.02% | 113 |
| Jan 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Jan 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 19.59% | - |
| Jan 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.47% | - |
| Jan 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Jan 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Jan 9, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 3.40% | 53 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Jan 7, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -6.45% | 7,000 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Dec 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Dec 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 7.28% | - |
| Dec 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Dec 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Dec 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.18% | - |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.70% | - |
| Dec 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Dec 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Dec 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 8, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 4.21% | 800 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -6.09% | 350 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 2,500 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 3,600 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.22% | 500 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.78% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | - |
| Nov 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 3,000 |
| Nov 25, 2025 | 4.08 | 4.08 | 3.86 | 3.86 | 3.86 | -9.39% | 250 |
| Nov 24, 2025 | 3.70 | 4.26 | 3.70 | 4.26 | 4.26 | 26.04% | 500 |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.96% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Nov 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |