Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 2.621
+0.130 (5.22%)
At close: Oct 23, 2026
FRA:39EA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 5.22% | 8,310 |
| Oct 22, 2026 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | -1.93% | 1,000 |
| Oct 21, 2026 | 2.54 | 2.57 | 2.54 | 2.54 | 2.54 | -5.05% | 2,500 |
| Oct 20, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | -2.50% | 2,000 |
| Oct 19, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.12% | 2,050 |
| Oct 16, 2026 | 2.77 | 2.81 | 2.72 | 2.80 | 2.80 | -9.54% | 15,120 |
| Oct 15, 2026 | 2.89 | 3.10 | 2.89 | 3.10 | 3.10 | 1.37% | 1,300 |
| Oct 14, 2026 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | -1.20% | 5,700 |
| Oct 13, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | -3.40% | 1,250 |
| Oct 12, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -7.04% | 1,250 |
| Oct 9, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 1.40% | 1,200 |
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.64% | 2,000 |
| Oct 7, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.41% | 7,840 |
| Oct 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.10% | - |
| Oct 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.51% | - |
| Oct 2, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -0.86% | 1,600 |
| Oct 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.62% | - |
| Sep 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.40% | 220 |
| Sep 29, 2026 | 3.38 | 3.43 | 3.37 | 3.37 | 3.37 | 2.45% | 2,075 |
| Sep 28, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -2.66% | 1,500 |
| Sep 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.27% | 100 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.90% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.35% | - |
| Sep 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.22% | - |
| Sep 21, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 4.78% | 100 |
| Sep 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.79% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.67% | - |
| Sep 16, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.94% | 3,000 |
| Sep 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.68% | - |
| Sep 14, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.99% | 10,337 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.66% | - |
| Sep 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.83% | 220 |
| Sep 9, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 2.90% | 500 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.23% | - |
| Sep 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.73% | - |
| Sep 4, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -4.32% | 400 |
| Sep 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.39% | - |
| Sep 2, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | -3.43% | 2,250 |
| Sep 1, 2026 | 4.37 | 4.49 | 4.37 | 4.43 | 4.43 | -3.15% | 1,900 |
| Aug 31, 2026 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 2.63% | 2,059 |
| Aug 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.28% | - |
| Aug 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.16% | - |
| Aug 26, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -0.23% | 450 |
| Aug 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -6.83% | - |
| Aug 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 5.96% | 1,200 |
| Aug 21, 2026 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 8.69% | 4,080 |
| Aug 20, 2026 | 4.07 | 4.11 | 4.06 | 4.11 | 4.11 | 0.17% | 6,107 |
| Aug 19, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | -4.95% | 10,050 |
| Aug 18, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -1.37% | 1,015 |
| Aug 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.72% | - |