Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 6.67
-0.33 (-4.74%)
Last updated: Jun 2, 2026, 7:43 PM CET
FRA:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.36% | 2,700 |
| May 29, 2026 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -2.17% | 3,000 |
| May 28, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | -1.49% | 5,120 |
| May 27, 2026 | 7.15 | 7.26 | 7.15 | 7.24 | 7.24 | -0.89% | 3,123 |
| May 26, 2026 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -2.74% | 5,100 |
| May 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.32% | 30 |
| May 22, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 2.35% | 4,200 |
| May 21, 2026 | 7.45 | 7.45 | 7.36 | 7.39 | 7.37 | -7.44% | 355 |
| May 20, 2026 | 7.76 | 7.98 | 7.75 | 7.98 | 7.96 | 5.03% | 10,100 |
| May 19, 2026 | 7.72 | 7.72 | 7.60 | 7.60 | 7.58 | -5.71% | 900 |
| May 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 0.40% | - |
| May 15, 2026 | 8.11 | 8.11 | 7.93 | 8.03 | 8.00 | -5.15% | 36,326 |
| May 14, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.44 | -1.02% | 792 |
| May 13, 2026 | 8.62 | 8.73 | 8.55 | 8.55 | 8.53 | -5.13% | 1,885 |
| May 12, 2026 | 8.79 | 9.01 | 8.79 | 9.01 | 8.99 | 0.58% | 8,550 |
| May 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.94 | -1.43% | - |
| May 8, 2026 | 9.02 | 9.09 | 9.02 | 9.09 | 9.06 | -5.82% | 1,100 |
| May 7, 2026 | 9.50 | 9.66 | 9.50 | 9.65 | 9.63 | -0.96% | 1,025 |
| May 6, 2026 | 9.42 | 9.74 | 9.42 | 9.74 | 9.72 | 2.93% | 2,100 |
| May 5, 2026 | 9.36 | 9.47 | 9.36 | 9.47 | 9.44 | 0.53% | 750 |
| May 4, 2026 | 9.54 | 9.54 | 9.42 | 9.42 | 9.39 | 3.23% | 4,300 |
| Apr 30, 2026 | 9.14 | 9.22 | 9.12 | 9.12 | 9.10 | -0.53% | 2,700 |
| Apr 29, 2026 | 9.11 | 9.17 | 9.11 | 9.17 | 9.15 | 6.59% | 950 |
| Apr 28, 2026 | 8.53 | 8.60 | 8.51 | 8.60 | 8.58 | -1.89% | 92 |
| Apr 27, 2026 | 8.85 | 8.85 | 8.46 | 8.77 | 8.75 | -0.56% | 1,701 |
| Apr 24, 2026 | 8.78 | 8.82 | 8.78 | 8.82 | 8.80 | 5.72% | 4,057 |
| Apr 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | -1.16% | 1,000 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.42 | -3.21% | 2,000 |
| Apr 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | -0.52% | - |
| Apr 20, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.74 | -1.28% | 2,775 |
| Apr 17, 2026 | 8.82 | 8.92 | 8.82 | 8.88 | 8.86 | -3.54% | 3,450 |
| Apr 16, 2026 | 9.04 | 9.21 | 9.04 | 9.21 | 9.18 | 7.95% | 14,537 |
| Apr 15, 2026 | 8.42 | 8.53 | 8.42 | 8.53 | 8.51 | -3.38% | 2,665 |
| Apr 14, 2026 | 8.69 | 8.97 | 8.69 | 8.83 | 8.80 | 0.78% | 8,345 |
| Apr 13, 2026 | 8.62 | 8.76 | 8.62 | 8.76 | 8.74 | 2.12% | 170 |
| Apr 10, 2026 | 8.69 | 8.69 | 8.58 | 8.58 | 8.55 | 1.40% | 650 |
| Apr 9, 2026 | 8.45 | 8.46 | 8.37 | 8.46 | 8.44 | 0.69% | 3,492 |
| Apr 8, 2026 | 8.53 | 8.53 | 8.31 | 8.40 | 8.38 | 6.61% | 8,540 |
| Apr 7, 2026 | 8.06 | 8.06 | 7.88 | 7.88 | 7.86 | -2.80% | 800 |
| Apr 2, 2026 | 7.89 | 8.11 | 7.89 | 8.11 | 8.09 | 5.08% | 2,088 |
| Apr 1, 2026 | 7.71 | 7.73 | 7.65 | 7.71 | 7.69 | -5.09% | 1,130 |
| Mar 31, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.11 | -1.26% | 900 |
| Mar 30, 2026 | 8.14 | 8.27 | 8.14 | 8.23 | 8.21 | 1.78% | 2,883 |
| Mar 27, 2026 | 8.10 | 8.14 | 8.07 | 8.09 | 8.07 | 10.49% | 14,500 |
| Mar 26, 2026 | 7.46 | 7.47 | 7.30 | 7.32 | 7.30 | 1.67% | 5,060 |
| Mar 25, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.18 | 5.85% | 20 |
| Mar 24, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.78 | 2.87% | 730 |
| Mar 23, 2026 | 6.39 | 6.61 | 6.34 | 6.61 | 6.60 | 4.19% | 24,200 |
| Mar 20, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.33 | 6.44% | 400 |
| Mar 19, 2026 | 6.18 | 6.21 | 5.95 | 5.96 | 5.95 | -8.42% | 5,500 |