Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany · Delayed Price · Currency is EUR 3.938
-0.186 (-4.50%)
At close: Jul 20, 2026
BST:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |