Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 8.09
+0.77 (10.49%)
At close: Mar 27, 2026
FRA:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.10 | 8.14 | 8.07 | 8.09 | 8.09 | 10.49% | 14,500 |
| Mar 26, 2026 | 7.46 | 7.47 | 7.30 | 7.32 | 7.32 | 1.67% | 5,060 |
| Mar 25, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 5.85% | 20 |
| Mar 24, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | 2.87% | 730 |
| Mar 23, 2026 | 6.39 | 6.61 | 6.34 | 6.61 | 6.61 | 4.19% | 24,200 |
| Mar 20, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 6.44% | 400 |
| Mar 19, 2026 | 6.18 | 6.21 | 5.95 | 5.96 | 5.96 | -8.42% | 5,500 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | -5.24% | 2,000 |
| Mar 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.22% | - |
| Mar 16, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 7.03 | 3.87% | 757 |
| Mar 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.23% | - |
| Mar 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.36% | - |
| Mar 11, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 0.39% | 2,140 |
| Mar 10, 2026 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 1.11% | 2,000 |
| Mar 9, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 3.79% | 4,500 |
| Mar 6, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.34% | 500 |
| Mar 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.16% | - |
| Mar 4, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.99% | 1,820 |
| Mar 3, 2026 | 6.52 | 6.52 | 6.34 | 6.46 | 6.46 | -11.11% | 4,770 |
| Mar 2, 2026 | 7.24 | 7.27 | 7.20 | 7.27 | 7.27 | -1.20% | 281 |
| Feb 27, 2026 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | 0.14% | 5,875 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -1.74% | 6,800 |
| Feb 25, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 3.77% | 10,800 |
| Feb 24, 2026 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | 1.35% | 1,900 |
| Feb 23, 2026 | 7.13 | 7.16 | 7.11 | 7.11 | 7.11 | 7.11% | 3,244 |
| 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 |