Alkemy Capital Investments Plc (FRA:JV2)
Germany · Delayed Price · Currency is EUR 3.220
-0.040 (-1.23%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:JV2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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 | - | - |
| Aug 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.43% | - |
| Aug 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Aug 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Aug 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Aug 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 8.33% | - |
| Aug 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Aug 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Aug 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jul 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Jul 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.83% | - |
| Jul 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -10.75% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.86% | - |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Jul 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 16.45% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jul 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jul 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.25% | - |
| Jul 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Jul 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Jul 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | - |
| Jul 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | - |
| Jul 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | - |
| Jul 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 11.48% | - |
| Jul 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Jul 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Jul 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -5.93% | - |
| Jun 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Jun 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jun 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |