Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany · Delayed Price · Currency is EUR 2.507
-0.073 (-2.83%)
At close: Oct 29, 2026
BST:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.50 | 2.51 | 2.49 | 2.51 | 2.51 | 0.24% | - |
| Oct 29, 2026 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -2.83% | 1,572 |
| Oct 28, 2026 | 2.67 | 2.68 | 2.56 | 2.58 | 2.58 | -4.52% | - |
| Oct 27, 2026 | 2.64 | 2.70 | 2.63 | 2.70 | 2.70 | 3.19% | 1,000 |
| Oct 26, 2026 | 2.58 | 2.62 | 2.57 | 2.62 | 2.62 | 0.94% | - |
| Oct 23, 2026 | 2.53 | 2.64 | 2.52 | 2.59 | 2.59 | 5.21% | 10,000 |
| Oct 22, 2026 | 2.48 | 2.50 | 2.46 | 2.47 | 2.47 | -2.59% | 7,181 |
| Oct 21, 2026 | 2.52 | 2.55 | 2.52 | 2.53 | 2.53 | -6.17% | 4,919 |
| Oct 20, 2026 | 2.59 | 2.70 | 2.59 | 2.70 | 2.70 | -1.59% | - |
| Oct 19, 2026 | 2.78 | 2.78 | 2.71 | 2.74 | 2.74 | -1.40% | 27,000 |
| Oct 16, 2026 | 2.75 | 2.80 | 2.67 | 2.78 | 2.78 | -7.36% | 4,500 |
| Oct 15, 2026 | 2.90 | 3.35 | 2.89 | 3.00 | 3.00 | -1.32% | 5,741 |
| Oct 14, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.20% | 3,000 |
| Oct 13, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -3.89% | - |
| Oct 12, 2026 | 3.18 | 3.21 | 3.13 | 3.20 | 3.20 | -6.18% | 150 |
| Oct 9, 2026 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | 0.93% | - |
| Oct 8, 2026 | 3.38 | 3.41 | 3.31 | 3.38 | 3.38 | -0.57% | 8,000 |
| Oct 7, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | -0.22% | - |
| Oct 6, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | -0.04% | 10,000 |
| Oct 5, 2026 | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | 1.46% | 4,000 |
| Oct 2, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -1.95% | - |
| Oct 1, 2026 | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | 0.57% | 500 |
| Sep 30, 2026 | 3.40 | 3.45 | 3.39 | 3.41 | 3.41 | 1.07% | 9,576 |
| Sep 29, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | 2.79% | - |
| Sep 28, 2026 | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -4.84% | 2,820 |
| Sep 25, 2026 | 3.42 | 3.45 | 3.39 | 3.45 | 3.45 | -1.20% | 3,000 |
| Sep 24, 2026 | 3.53 | 3.55 | 3.49 | 3.49 | 3.49 | -3.59% | 3,749 |
| Sep 23, 2026 | 3.63 | 3.71 | 3.62 | 3.62 | 3.62 | -2.27% | 400 |
| Sep 22, 2026 | 3.72 | 3.74 | 3.68 | 3.71 | 3.70 | -3.68% | 85 |
| Sep 21, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 3.53% | - |
| Sep 18, 2026 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | 0.94% | 60 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.06% | - |
| Sep 16, 2026 | 3.68 | 3.79 | 3.64 | 3.64 | 3.64 | -0.68% | 48,194 |
| Sep 15, 2026 | 3.66 | 3.67 | 3.60 | 3.67 | 3.67 | -0.23% | 500 |
| Sep 14, 2026 | 3.77 | 3.77 | 3.65 | 3.68 | 3.68 | -2.88% | - |
| Sep 11, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.78 | -2.82% | - |
| Sep 10, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.89 | -3.60% | - |
| Sep 9, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 0.71% | - |
| Sep 8, 2026 | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | -0.25% | 2,640 |
| Sep 7, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | 0.27% | - |
| Sep 4, 2026 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | -4.14% | 375 |
| Sep 3, 2026 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -1.05% | - |
| Sep 2, 2026 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | -3.32% | - |
| Sep 1, 2026 | 4.39 | 4.45 | 4.37 | 4.37 | 4.37 | -2.40% | 1,124 |
| Aug 31, 2026 | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | -1.64% | - |
| Aug 28, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 2.44% | - |
| Aug 27, 2026 | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | 0.60% | - |
| Aug 26, 2026 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | -0.24% | 3,000 |
| Aug 25, 2026 | 4.44 | 4.48 | 4.41 | 4.43 | 4.43 | -5.19% | 1,392 |
| Aug 24, 2026 | 4.64 | 4.72 | 4.61 | 4.67 | 4.67 | 4.58% | - |