Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 3.740
-0.140 (-3.61%)
At close: Mar 27, 2026
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Mar 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | - |
| Mar 24, 2026 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 9.57% | 1,164 |
| Mar 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -10.48% | - |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.49% | - |
| Mar 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Mar 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.73% | - |
| Mar 17, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 2.99% | 1,039 |
| Mar 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71% | - |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Mar 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Mar 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Mar 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Mar 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Mar 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Mar 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -8.12% | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 10.75% | - |
| Feb 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Feb 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.94% | - |
| Feb 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.01% | - |
| Feb 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.48% | - |
| 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% | - |