Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 2.860
+0.080 (2.88%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:JV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | 181 |
| Oct 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Oct 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Oct 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Oct 16, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 8.05% | 181 |
| Oct 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Oct 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Oct 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.81% | - |
| Oct 7, 2026 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 1.18% | 341 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 5, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -8.70% | 1,500 |
| Oct 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Oct 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Sep 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Sep 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 11.24% | - |
| Sep 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Sep 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Sep 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Sep 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | - |
| Sep 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Sep 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 13.84% | - |
| Sep 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Sep 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Sep 11, 2026 | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | -3.21% | 1,500 |
| Sep 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Sep 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -8.19% | - |
| Sep 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Sep 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Aug 31, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 6.10% | 1,291 |
| Aug 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Aug 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Aug 24, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | -1.27% | 1,000 |
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Aug 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.24 | 3.24 | 3.24 | -7.43% | 1,100 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Aug 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |