Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 5.66
-0.26 (-4.39%)
At close: Dec 19, 2025
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.39% | 117 |
| Dec 18, 2025 | 5.54 | 5.92 | 5.54 | 5.92 | 5.92 | 6.13% | 1,115 |
| Dec 17, 2025 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | 5.01% | 9,510 |
| Dec 16, 2025 | 5.41 | 5.41 | 5.30 | 5.31 | 5.31 | -3.45% | 4,025 |
| Dec 15, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.04% | 10 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.45% | - |
| Dec 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.00% | - |
| Dec 10, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 2.53% | 2,520 |
| Dec 9, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.16% | - |
| Dec 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.22% | 100 |
| Dec 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.95% | 200 |
| Dec 4, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.77% | 10 |
| Dec 3, 2025 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | -0.38% | 150 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -3.01% | 1,400 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.07% | 280 |
| Nov 28, 2025 | 5.44 | 5.49 | 5.44 | 5.44 | 5.44 | 2.60% | 5,937 |
| Nov 27, 2025 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | -4.37% | 4,500 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | -0.96% | 1,023 |
| Nov 25, 2025 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | 2.57% | 5,551 |
| Nov 24, 2025 | 5.26 | 5.50 | 5.23 | 5.46 | 5.46 | -4.05% | 10,886 |
| Nov 21, 2025 | 5.63 | 5.69 | 5.58 | 5.69 | 5.69 | -11.98% | 1,900 |
| Nov 20, 2025 | 6.45 | 6.52 | 6.43 | 6.46 | 6.46 | -4.35% | 6,045 |
| Nov 19, 2025 | 6.54 | 6.93 | 6.54 | 6.75 | 6.75 | 4.20% | 7,000 |
| Nov 18, 2025 | 6.41 | 6.48 | 6.40 | 6.48 | 6.48 | -7.40% | 5,984 |
| Nov 17, 2025 | 6.91 | 7.00 | 6.85 | 7.00 | 7.00 | 10.34% | 3,700 |
| Nov 14, 2025 | 6.32 | 6.34 | 6.26 | 6.34 | 6.34 | -3.29% | 3,701 |
| Nov 13, 2025 | 6.50 | 6.61 | 6.50 | 6.56 | 6.56 | 12.10% | 985 |
| Nov 12, 2025 | 5.87 | 5.94 | 5.85 | 5.85 | 5.85 | -3.24% | 1,955 |
| Nov 11, 2025 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 0.90% | 1,166 |
| Nov 10, 2025 | 5.94 | 6.07 | 5.94 | 5.99 | 5.99 | 4.28% | 1,633 |
| Nov 7, 2025 | 5.81 | 5.81 | 5.71 | 5.75 | 5.75 | 4.36% | 3,680 |
| Nov 6, 2025 | 5.68 | 5.68 | 5.51 | 5.51 | 5.51 | 2.08% | 5,400 |
| Nov 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.31% | 40 |
| Nov 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.96% | 8,869 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.58 | 5.61 | 5.61 | -1.68% | 6,301 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | -3.81% | 1,286 |
| Oct 30, 2025 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | 8.41% | 10,406 |
| Oct 29, 2025 | 5.25 | 5.47 | 5.25 | 5.47 | 5.47 | 4.79% | 11,000 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | -3.58% | 5,407 |
| Oct 27, 2025 | 5.41 | 5.42 | 5.37 | 5.41 | 5.41 | 5.87% | 2,900 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.11 | 5.11 | 5.11 | 0.51% | 400 |
| Oct 23, 2025 | 4.78 | 5.09 | 4.78 | 5.09 | 5.09 | 8.05% | 11,000 |
| Oct 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.32% | - |
| Oct 21, 2025 | 4.78 | 4.82 | 4.72 | 4.82 | 4.82 | -5.47% | 911 |
| Oct 20, 2025 | 4.79 | 5.15 | 4.71 | 5.10 | 5.10 | 6.76% | 12,228 |
| Oct 17, 2025 | 4.81 | 4.81 | 4.64 | 4.78 | 4.78 | -6.44% | 11,860 |
| Oct 16, 2025 | 4.93 | 5.11 | 4.93 | 5.11 | 5.11 | -0.12% | 10,800 |
| Oct 15, 2025 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | -4.27% | 1,600 |
| Oct 14, 2025 | 5.33 | 5.35 | 5.27 | 5.34 | 5.34 | -5.15% | 3,045 |
| Oct 13, 2025 | 5.19 | 5.63 | 5.19 | 5.63 | 5.63 | 18.08% | 13,003 |