Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 3.420
+0.100 (3.01%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3.01% | - |
| Jun 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 10.67% | - |
| Jun 12, 2026 | 2.58 | 3.00 | 2.58 | 3.00 | 3.00 | 15.38% | 1,588 |
| Jun 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jun 10, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.25% | - |
| Jun 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Jun 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | - |
| Jun 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jun 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Jun 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jun 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Jun 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -9.03% | - |
| May 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | - |
| May 28, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.03% | 2,588 |
| May 27, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -5.29% | 2,000 |
| May 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| May 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| May 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| May 19, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | - | 1,250 |
| May 18, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -0.56% | 1,500 |
| May 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| May 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| May 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 5.49% | - |
| May 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.19% | - |
| May 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| May 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | - |
| Apr 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 7.51% | - |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Apr 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Apr 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Apr 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Apr 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Apr 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Apr 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Apr 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Apr 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Apr 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Apr 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Apr 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |