Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany · Delayed Price · Currency is EUR 5.43
-0.44 (-7.46%)
At close: Jun 26, 2026
FRA:39EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.03% | - |
| Jun 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.94% | - |
| Jun 15, 2026 | 6.79 | 6.96 | 6.79 | 6.96 | 6.96 | 1.71% | 3,350 |
| Jun 12, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 5.25% | 9,300 |
| Jun 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 6.31% | 30 |
| Jun 10, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | -2.19% | 1,596 |
| Jun 9, 2026 | 5.93 | 6.31 | 5.93 | 6.25 | 6.25 | 4.66% | 3,544 |
| Jun 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.27% | - |
| Jun 5, 2026 | 6.14 | 6.16 | 6.09 | 6.11 | 6.11 | -2.36% | 2,856 |
| Jun 4, 2026 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | -6.16% | 2,000 |
| Jun 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.13% | - |
| Jun 2, 2026 | 6.74 | 6.74 | 6.67 | 6.68 | 6.68 | -4.67% | 4,810 |
| 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 |