Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany · Delayed Price · Currency is EUR 5.48
+0.08 (1.50%)
At close: Jun 29, 2026
BST:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 0.24% | - |
| Jun 18, 2026 | 6.17 | 6.39 | 6.17 | 6.27 | 6.27 | -5.84% | 9,597 |
| Jun 17, 2026 | 6.66 | 6.66 | 6.60 | 6.66 | 6.66 | 0.36% | 3,000 |
| Jun 16, 2026 | 6.63 | 6.68 | 6.60 | 6.64 | 6.64 | -3.46% | - |
| Jun 15, 2026 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | 1.10% | - |
| Jun 12, 2026 | 6.75 | 6.80 | 6.66 | 6.80 | 6.80 | 5.61% | 4,226 |
| Jun 11, 2026 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | 6.62% | 3,060 |
| Jun 10, 2026 | 5.90 | 6.06 | 5.89 | 6.04 | 6.04 | -2.17% | - |
| Jun 9, 2026 | 5.90 | 6.31 | 5.89 | 6.17 | 6.17 | 3.69% | 7,134 |
| Jun 8, 2026 | 5.86 | 5.97 | 5.86 | 5.95 | 5.95 | 0.34% | 10 |
| Jun 5, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.86% | - |
| Jun 4, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -6.16% | - |
| Jun 3, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.35% | - |
| Jun 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.30% | - |
| Jun 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.18% | - |
| May 29, 2026 | 6.99 | 7.06 | 6.95 | 6.98 | 6.98 | -1.34% | 1,000 |
| May 28, 2026 | 6.95 | 7.13 | 6.95 | 7.07 | 7.07 | -1.53% | 2,060 |
| May 27, 2026 | 7.22 | 7.26 | 7.11 | 7.18 | 7.18 | -1.66% | 13,190 |
| May 26, 2026 | 7.32 | 7.33 | 7.30 | 7.30 | 7.30 | -2.30% | - |
| May 25, 2026 | 7.46 | 7.49 | 7.43 | 7.47 | 7.47 | 0.13% | - |
| May 22, 2026 | 7.46 | 7.49 | 7.44 | 7.46 | 7.46 | 2.09% | 100 |
| May 21, 2026 | 7.50 | 7.52 | 7.30 | 7.33 | 7.31 | -6.60% | 2,000 |
| May 20, 2026 | 7.75 | 7.88 | 7.69 | 7.85 | 7.83 | 3.51% | 25 |
| May 19, 2026 | 7.60 | 7.64 | 7.58 | 7.58 | 7.56 | -6.08% | - |
| May 18, 2026 | 8.10 | 8.13 | 8.05 | 8.07 | 8.05 | 0.80% | 90 |
| May 15, 2026 | 8.22 | 8.22 | 7.95 | 8.01 | 7.99 | -4.44% | 3,816 |
| May 14, 2026 | 8.42 | 8.47 | 8.35 | 8.38 | 8.36 | -2.36% | 1,200 |
| May 13, 2026 | 8.62 | 8.73 | 8.52 | 8.58 | 8.56 | -4.63% | 479 |
| May 12, 2026 | 8.91 | 9.02 | 8.75 | 9.00 | 8.98 | -1.79% | 2,500 |
| May 11, 2026 | 8.94 | 9.24 | 8.94 | 9.17 | 9.14 | 1.08% | 700 |
| May 8, 2026 | 9.00 | 9.07 | 9.00 | 9.07 | 9.04 | -5.53% | 1 |
| May 7, 2026 | 9.25 | 9.65 | 9.25 | 9.60 | 9.57 | -0.75% | - |
| May 6, 2026 | 9.62 | 9.67 | 9.59 | 9.67 | 9.65 | 2.99% | 400 |
| May 5, 2026 | 9.48 | 9.48 | 9.37 | 9.39 | 9.37 | -0.12% | 503 |
| May 4, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.38 | 3.52% | 1,042 |
| Apr 30, 2026 | 9.16 | 9.19 | 9.08 | 9.08 | 9.06 | -0.84% | - |
| Apr 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | 7.54% | - |
| Apr 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | -2.13% | - |
| Apr 27, 2026 | 8.87 | 8.87 | 8.50 | 8.70 | 8.68 | -1.58% | 4,200 |
| Apr 24, 2026 | 8.75 | 8.95 | 8.73 | 8.84 | 8.82 | 8.23% | 3,503 |
| Apr 23, 2026 | 8.20 | 8.23 | 8.15 | 8.17 | 8.15 | -2.89% | 200 |
| Apr 22, 2026 | 8.42 | 8.57 | 8.40 | 8.41 | 8.39 | -2.53% | 2,080 |
| Apr 21, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | 8.61 | -1.34% | 4,826 |
| Apr 20, 2026 | 8.67 | 8.76 | 8.66 | 8.75 | 8.72 | 0.52% | 200 |
| Apr 17, 2026 | 8.70 | 8.86 | 8.70 | 8.70 | 8.68 | -4.17% | 510 |