Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 3.712
+0.029 (0.79%)
At close: Sep 18, 2026
FRA:39EA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |