Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 6.64
-0.22 (-3.15%)
At close: Feb 20, 2026
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | -3.15% | 1,257 |
| Feb 19, 2026 | 6.81 | 6.93 | 6.81 | 6.86 | 6.86 | 1.24% | 710 |
| Feb 18, 2026 | 6.80 | 6.80 | 6.71 | 6.77 | 6.77 | -0.62% | 5,530 |
| Feb 17, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 0.44% | 1,050 |
| Feb 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.63% | - |
| Feb 13, 2026 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -2.99% | 6,701 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.68 | 6.68 | 6.68 | 0.39% | 1,050 |
| Feb 11, 2026 | 6.51 | 6.66 | 6.51 | 6.66 | 6.66 | 7.32% | 1,900 |
| Feb 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.45% | - |
| Feb 9, 2026 | 6.25 | 6.29 | 6.23 | 6.23 | 6.23 | 1.07% | 2,700 |
| Feb 6, 2026 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | 6.97% | 1,500 |
| Feb 5, 2026 | 6.02 | 6.02 | 5.76 | 5.76 | 5.76 | -3.93% | 1,000 |
| Feb 4, 2026 | 6.51 | 6.53 | 5.83 | 6.00 | 6.00 | -11.22% | 12,597 |
| Feb 3, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.43% | 85 |
| Feb 2, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | -1.31% | 7,690 |
| Jan 30, 2026 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | -8.58% | 6,000 |
| Jan 29, 2026 | 7.19 | 7.19 | 6.88 | 7.04 | 7.04 | -2.30% | 10,084 |
| Jan 28, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | -2.67% | 2,675 |
| Jan 27, 2026 | 7.39 | 7.49 | 7.39 | 7.40 | 7.40 | -2.58% | 3,662 |
| Jan 26, 2026 | 7.44 | 7.61 | 7.44 | 7.60 | 7.60 | -0.96% | 530 |
| Jan 23, 2026 | 7.57 | 7.67 | 7.57 | 7.67 | 7.67 | 6.97% | 4,491 |
| Jan 22, 2026 | 7.08 | 7.17 | 7.07 | 7.17 | 7.17 | -0.25% | 2,007 |
| Jan 21, 2026 | 7.10 | 7.19 | 7.10 | 7.19 | 7.19 | 6.84% | 5,402 |
| Jan 20, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 0.45% | 424 |
| Jan 19, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -4.88% | 5,750 |
| Jan 16, 2026 | 7.06 | 7.06 | 6.94 | 7.04 | 7.04 | -3.61% | 4,260 |
| Jan 15, 2026 | 7.23 | 7.37 | 7.23 | 7.31 | 7.31 | 6.59% | 12,470 |
| Jan 14, 2026 | 6.71 | 6.86 | 6.71 | 6.86 | 6.86 | 1.12% | 2,800 |
| Jan 13, 2026 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 3.07% | 2,400 |
| Jan 12, 2026 | 6.46 | 6.58 | 6.46 | 6.58 | 6.58 | 6.03% | 6,525 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.88% | - |
| Jan 8, 2026 | 6.08 | 6.15 | 6.08 | 6.15 | 6.15 | -1.19% | 2,500 |
| Jan 7, 2026 | 6.28 | 6.32 | 6.22 | 6.22 | 6.22 | -2.41% | 4,780 |
| Jan 6, 2026 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 10.38% | 8,766 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.77 | 5.78 | 5.78 | -1.87% | 18,920 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.82 | 5.89 | 5.89 | -0.78% | 3,688 |
| Dec 30, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.20% | - |
| Dec 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.91% | 2,000 |
| Dec 23, 2025 | 6.16 | 6.19 | 6.16 | 6.19 | 6.19 | 4.53% | 1,625 |
| Dec 22, 2025 | 5.85 | 5.95 | 5.85 | 5.92 | 5.92 | 4.59% | 8,870 |
| 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 |