Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 8.34
-0.10 (-1.16%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | - | -1.16% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -3.21% | 2,000 |
| Apr 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.52% | - |
| Apr 20, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -1.28% | 2,775 |
| Apr 17, 2026 | 8.82 | 8.92 | 8.82 | 8.88 | 8.88 | -3.54% | 3,450 |
| Apr 16, 2026 | 9.04 | 9.21 | 9.04 | 9.21 | 9.21 | 7.95% | 14,537 |
| Apr 15, 2026 | 8.42 | 8.53 | 8.42 | 8.53 | 8.53 | -3.38% | 2,665 |
| Apr 14, 2026 | 8.69 | 8.97 | 8.69 | 8.83 | 8.83 | 0.78% | 8,345 |
| Apr 13, 2026 | 8.62 | 8.76 | 8.62 | 8.76 | 8.76 | 2.12% | 170 |
| Apr 10, 2026 | 8.69 | 8.69 | 8.58 | 8.58 | 8.58 | 1.40% | 650 |
| Apr 9, 2026 | 8.45 | 8.46 | 8.37 | 8.46 | 8.46 | 0.69% | 3,492 |
| Apr 8, 2026 | 8.53 | 8.53 | 8.31 | 8.40 | 8.40 | 6.61% | 8,540 |
| Apr 7, 2026 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -2.80% | 800 |
| Apr 2, 2026 | 7.89 | 8.11 | 7.89 | 8.11 | 8.11 | 5.08% | 2,088 |
| Apr 1, 2026 | 7.71 | 7.73 | 7.65 | 7.71 | 7.71 | -5.09% | 1,130 |
| Mar 31, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | -1.26% | 900 |
| Mar 30, 2026 | 8.14 | 8.27 | 8.14 | 8.23 | 8.23 | 1.78% | 2,883 |
| 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 |