Alkemy Capital Investments Plc (FRA:JV2)
Germany
· Delayed Price · Currency is EUR 3.800
+0.100 (2.70%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:JV2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -6.09% | 350 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 2,500 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 3,600 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.22% | 500 |
| 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% | - |
| Sep 19, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | -2.75% | 256 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Sep 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -4.31% | 60 |
| Sep 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Sep 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Sep 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.45% | - |
| Sep 8, 2025 | 2.22 | 2.48 | 2.22 | 2.48 | 2.48 | 2.48% | 50 |
| Sep 5, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 2.54% | 165 |
| Sep 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.60% | - |
| Sep 3, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 3.31% | 493 |
| Sep 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -5.47% | 310 |
| Sep 1, 2025 | 2.40 | 2.56 | 2.40 | 2.56 | 2.56 | 18.52% | 310 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Aug 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -8.87% | - |
| Aug 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Aug 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.03% | - |
| Aug 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | - |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Aug 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Aug 19, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | 60 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Aug 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 14, 2025 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 150 |
| Aug 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 300 |
| Aug 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Aug 11, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 2.56% | 6,750 |
| Aug 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -9.30% | 60 |
| Aug 7, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | -10.42% | 60 |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Aug 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | - |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Aug 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -9.21% | - |
| Jul 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -13.64% | 1,000 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 26.62% | - |
| Jul 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 10.32% | - |
| Jul 28, 2025 | 2.32 | 2.52 | 2.32 | 2.52 | 2.52 | 24.75% | 610 |
| Jul 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -10.55% | - |
| Jul 21, 2025 | 1.85 | 2.18 | 1.85 | 2.18 | 2.18 | 16.58% | 50 |