Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany · Delayed Price · Currency is EUR 7.58
-0.49 (-6.08%)
At close: May 19, 2026
BST:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -6.08% | - |
| May 18, 2026 | 8.10 | 8.13 | 8.05 | 8.07 | 8.07 | 0.80% | 90 |
| May 15, 2026 | 8.22 | 8.22 | 7.95 | 8.01 | 8.01 | -4.44% | 3,816 |
| May 14, 2026 | 8.42 | 8.47 | 8.35 | 8.38 | 8.38 | -2.36% | 1,200 |
| May 13, 2026 | 8.62 | 8.73 | 8.52 | 8.58 | 8.58 | -4.63% | 479 |
| May 12, 2026 | 8.91 | 9.02 | 8.75 | 9.00 | 9.00 | -1.79% | 2,500 |
| May 11, 2026 | 8.94 | 9.24 | 8.94 | 9.17 | 9.17 | 1.08% | 700 |
| May 8, 2026 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | -5.53% | 1 |
| May 7, 2026 | 9.25 | 9.65 | 9.25 | 9.60 | 9.60 | -0.75% | - |
| May 6, 2026 | 9.62 | 9.67 | 9.59 | 9.67 | 9.67 | 2.99% | 400 |
| May 5, 2026 | 9.48 | 9.48 | 9.37 | 9.39 | 9.39 | -0.12% | 503 |
| May 4, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.40 | 3.52% | 1,042 |
| Apr 30, 2026 | 9.16 | 9.19 | 9.08 | 9.08 | 9.08 | -0.84% | - |
| Apr 29, 2026 | 9.14 | 9.16 | 9.07 | 9.16 | 9.16 | 7.54% | - |
| Apr 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.13% | - |
| Apr 27, 2026 | 8.87 | 8.87 | 8.50 | 8.70 | 8.70 | -1.58% | 4,200 |
| Apr 24, 2026 | 8.75 | 8.95 | 8.73 | 8.84 | 8.84 | 8.23% | 3,503 |
| Apr 23, 2026 | 8.20 | 8.23 | 8.15 | 8.17 | 8.17 | -2.89% | 200 |
| Apr 22, 2026 | 8.42 | 8.57 | 8.40 | 8.41 | 8.41 | -2.53% | 2,080 |
| Apr 21, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -1.34% | 4,826 |
| Apr 20, 2026 | 8.67 | 8.76 | 8.66 | 8.75 | 8.75 | 0.52% | 200 |
| Apr 17, 2026 | 8.70 | 8.86 | 8.70 | 8.70 | 8.70 | -4.17% | 510 |
| Apr 16, 2026 | 9.14 | 9.16 | 9.03 | 9.08 | 9.08 | 6.84% | 6,450 |
| Apr 15, 2026 | 8.41 | 8.52 | 8.40 | 8.50 | 8.50 | -3.73% | 400 |
| Apr 14, 2026 | 8.66 | 9.01 | 8.65 | 8.83 | 8.83 | 2.53% | 1,132 |
| Apr 13, 2026 | 8.67 | 8.75 | 8.56 | 8.61 | 8.61 | 1.51% | 1,865 |
| Apr 10, 2026 | 8.53 | 8.62 | 8.44 | 8.48 | 8.48 | 0.98% | 100 |
| Apr 9, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.40 | 1.30% | - |
| Apr 8, 2026 | 8.50 | 8.53 | 8.27 | 8.29 | 8.29 | 5.23% | 9,329 |
| Apr 7, 2026 | 8.03 | 8.11 | 7.88 | 7.88 | 7.88 | -1.95% | 1,420 |
| Apr 2, 2026 | 7.96 | 8.08 | 7.89 | 8.04 | 8.04 | 5.26% | - |
| Apr 1, 2026 | 7.75 | 7.75 | 7.63 | 7.64 | 7.64 | -4.36% | - |
| Mar 31, 2026 | 8.04 | 8.09 | 7.98 | 7.98 | 7.98 | -2.71% | 18,555 |
| Mar 30, 2026 | 8.11 | 8.34 | 8.07 | 8.21 | 8.21 | 1.84% | 15,362 |
| Mar 27, 2026 | 8.07 | 8.11 | 7.93 | 8.06 | 8.06 | 11.73% | 8,710 |
| Mar 26, 2026 | 7.48 | 7.49 | 7.20 | 7.21 | 7.21 | 0.61% | - |
| Mar 25, 2026 | 7.11 | 7.19 | 7.11 | 7.17 | 7.17 | 5.32% | 64 |
| Mar 24, 2026 | 6.70 | 6.82 | 6.70 | 6.81 | 6.81 | 3.56% | - |
| Mar 23, 2026 | 6.35 | 6.58 | 6.32 | 6.57 | 6.57 | 4.12% | 1,759 |
| Mar 20, 2026 | 6.32 | 6.35 | 6.31 | 6.31 | 6.31 | 5.80% | - |
| Mar 19, 2026 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | -7.39% | 7,372 |
| Mar 18, 2026 | 6.52 | 6.58 | 6.44 | 6.44 | 6.44 | -5.90% | 8,477 |
| Mar 17, 2026 | 6.86 | 6.90 | 6.84 | 6.85 | 6.85 | -2.23% | - |
| Mar 16, 2026 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | 4.45% | 7 |
| Mar 13, 2026 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | 0.60% | 1,000 |
| Mar 12, 2026 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | -0.89% | - |
| Mar 11, 2026 | 6.75 | 6.81 | 6.72 | 6.72 | 6.72 | -0.27% | 3 |
| Mar 10, 2026 | 6.67 | 6.75 | 6.63 | 6.74 | 6.74 | 0.60% | 5,000 |
| Mar 9, 2026 | 6.57 | 6.70 | 6.56 | 6.70 | 6.70 | 4.36% | 14,000 |
| Mar 6, 2026 | 6.45 | 6.46 | 6.37 | 6.42 | 6.42 | -0.37% | - |