Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 4.380
+0.200 (4.78%)
At close: Nov 28, 2025
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Nov 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Nov 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Nov 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Nov 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.89% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Nov 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Nov 3, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -7.34% | 300 |
| Oct 31, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 6.63% | 150 |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 11.41% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Oct 28, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | 14.93% | 500 |
| Oct 27, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Oct 24, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 11.11% | 1,301 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.50% | 115 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Oct 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -11.85% | - |
| Oct 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 6.77% | - |
| Oct 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Oct 13, 2025 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | 13.93% | 250 |
| Oct 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 8.63% | - |
| Oct 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Oct 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.96% | - |
| Oct 1, 2025 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 4.95% | 232 |
| Sep 30, 2025 | 2.10 | 2.16 | 2.02 | 2.02 | 2.02 | -1.94% | 615 |
| Sep 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 26, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | - | 200 |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |