Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany · Delayed Price · Currency is EUR 4.555
+0.108 (2.44%)
At close: Aug 28, 2026
BST:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 10.10% | 6,100 |
| Aug 20, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -2.28% | 2,424 |
| Aug 19, 2026 | 4.11 | 4.15 | 4.04 | 4.15 | 4.15 | -3.43% | - |
| Aug 18, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -2.63% | - |
| Aug 17, 2026 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 1.67% | - |
| Aug 14, 2026 | 4.34 | 4.39 | 4.34 | 4.34 | 4.34 | -1.27% | 25 |
| Aug 13, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.40 | -2.78% | - |
| Aug 12, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 1.56% | - |
| Aug 11, 2026 | 4.38 | 4.57 | 4.35 | 4.46 | 4.46 | -1.36% | 19,940 |
| Aug 10, 2026 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 1.45% | - |
| Aug 7, 2026 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | 2.57% | 10 |
| Aug 6, 2026 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | -2.36% | - |
| Aug 5, 2026 | 4.44 | 4.60 | 4.44 | 4.45 | 4.45 | 1.11% | 1,466 |
| Aug 4, 2026 | 4.31 | 4.46 | 4.30 | 4.40 | 4.40 | 5.40% | 448 |
| Aug 3, 2026 | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | 2.76% | - |
| Jul 31, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -3.48% | 23,400 |
| Jul 30, 2026 | 4.27 | 4.27 | 4.15 | 4.21 | 4.21 | -2.17% | 25 |
| Jul 29, 2026 | 4.28 | 4.41 | 4.28 | 4.30 | 4.30 | 5.30% | 2,300 |
| Jul 28, 2026 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | -3.92% | 50 |
| Jul 27, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | -0.41% | 550 |
| Jul 24, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | -3.69% | - |
| Jul 23, 2026 | 4.45 | 4.59 | 4.43 | 4.43 | 4.43 | 8.68% | - |
| Jul 22, 2026 | 3.99 | 4.15 | 3.99 | 4.08 | 4.08 | -0.10% | 403 |
| Jul 21, 2026 | 4.05 | 4.10 | 4.03 | 4.08 | 4.08 | 3.66% | - |
| Jul 20, 2026 | 4.00 | 4.01 | 3.94 | 3.94 | 3.94 | -4.50% | - |
| Jul 17, 2026 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | -5.84% | 6,107 |
| Jul 16, 2026 | 4.36 | 4.48 | 4.36 | 4.38 | 4.38 | -0.94% | 300 |
| Jul 15, 2026 | 4.42 | 4.47 | 4.39 | 4.42 | 4.42 | -3.69% | - |
| Jul 14, 2026 | 4.58 | 4.66 | 4.52 | 4.59 | 4.59 | 3.81% | 500 |
| Jul 13, 2026 | 4.42 | 4.53 | 4.42 | 4.42 | 4.42 | -3.06% | 400 |
| Jul 10, 2026 | 4.60 | 4.63 | 4.56 | 4.56 | 4.56 | -4.34% | 1,000 |
| Jul 9, 2026 | 4.70 | 4.79 | 4.70 | 4.77 | 4.77 | -2.32% | 2,012 |
| Jul 8, 2026 | 4.85 | 4.92 | 4.83 | 4.88 | 4.88 | -6.13% | - |
| Jul 7, 2026 | 5.22 | 5.25 | 5.17 | 5.20 | 5.20 | -5.32% | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | -0.16% | 120 |
| Jul 3, 2026 | 5.51 | 5.54 | 5.45 | 5.50 | 5.50 | 2.67% | - |
| Jul 2, 2026 | 5.36 | 5.40 | 5.33 | 5.36 | 5.36 | -4.36% | - |
| Jul 1, 2026 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -0.04% | - |
| Jun 30, 2026 | 5.50 | 5.69 | 5.50 | 5.60 | 5.60 | 2.23% | 1,850 |
| Jun 29, 2026 | 5.48 | 5.55 | 5.48 | 5.48 | 5.48 | 1.50% | 13,492 |
| Jun 26, 2026 | 5.45 | 5.49 | 5.35 | 5.40 | 5.40 | -7.20% | 718 |
| Jun 25, 2026 | 5.83 | 5.90 | 5.82 | 5.82 | 5.82 | -7.27% | 2,000 |
| Jun 24, 2026 | 6.34 | 6.35 | 6.27 | 6.28 | 6.28 | 3.70% | - |
| Jun 23, 2026 | 6.14 | 6.17 | 6.05 | 6.05 | 6.05 | -5.07% | - |
| Jun 22, 2026 | 6.25 | 6.39 | 6.25 | 6.37 | 6.37 | 1.37% | 1,400 |