Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 4.397
-0.010 (-0.23%)
Last updated: Aug 26, 2026, 9:55 AM CET
FRA:39EA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | - | -0.23% | - |
| 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% | - |
| Aug 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.15% | 2,000 |
| Aug 13, 2026 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -1.35% | 2,000 |
| Aug 12, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -1.46% | 30 |
| Aug 11, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | -0.13% | 10,000 |
| Aug 10, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 2.12% | 1,000 |
| Aug 7, 2026 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | 3.52% | 250 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -6.61% | - |
| Aug 5, 2026 | 4.44 | 4.60 | 4.44 | 4.59 | 4.58 | 3.35% | 1,910 |
| Aug 4, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 5.78% | 9,250 |
| Aug 3, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 2.12% | 300 |
| Jul 31, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | -3.27% | 50 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.17% | - |
| Jul 29, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.38 | 6.90% | 2,000 |
| Jul 28, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | -2.62% | 1,000 |
| Jul 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.73% | - |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -6.02% | - |
| Jul 23, 2026 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | 12.24% | 1,062 |
| Jul 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.74% | - |
| Jul 21, 2026 | 4.04 | 4.13 | 4.04 | 4.05 | 4.05 | 2.32% | 4,660 |
| Jul 20, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -4.73% | 2,702 |
| Jul 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.51% | 2,275 |
| Jul 16, 2026 | 4.46 | 4.48 | 4.40 | 4.40 | 4.40 | -0.05% | 1,500 |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.90% | - |
| Jul 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.81% | - |
| Jul 13, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -5.03% | 380 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.41% | - |
| Jul 9, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | -2.38% | 90 |
| Jul 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -5.81% | - |
| Jul 7, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | -5.59% | 4,103 |
| Jul 6, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 1.04% | 850 |
| Jul 3, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | 1.99% | 650 |
| Jul 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.79% | - |
| Jul 1, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.04% | - |
| Jun 30, 2026 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 2.28% | 1,195 |
| Jun 29, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | 1.64% | 150 |
| Jun 26, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | -7.46% | 1,350 |
| Jun 25, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -6.50% | 200 |
| Jun 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.85% | - |
| Jun 23, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | -3.75% | 1,400 |
| Jun 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.87% | - |
| Jun 19, 2026 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -0.29% | 2,300 |
| Jun 18, 2026 | 6.24 | 6.39 | 6.24 | 6.31 | 6.31 | -4.67% | 6,721 |