Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 4.660
+0.200 (4.48%)
Last updated: Feb 23, 2026, 8:11 AM CET
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.19% | - |
| Feb 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Feb 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Feb 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Feb 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Feb 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Feb 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Feb 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.20% | - |
| Feb 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Feb 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| Feb 4, 2026 | 4.42 | 4.78 | 4.42 | 4.78 | 4.78 | -3.24% | 2,960 |
| Feb 3, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 6.01% | 850 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 8.37% | - |
| 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 |