E3 Lithium Limited (FRA:OW3)
Germany · Delayed Price · Currency is EUR 0.3605
-0.0305 (-7.80%)
At close: Oct 23, 2026
FRA:OW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.80% | - |
| Oct 22, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.11% | - |
| Oct 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.96% | - |
| Oct 20, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.93% | 1,650 |
| Oct 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.40% | - |
| Oct 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.33% | - |
| Oct 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.98% | - |
| Oct 14, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.94% | - |
| Oct 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.81% | - |
| Oct 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.91% | 1,650 |
| Oct 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.38% | - |
| Oct 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.80% | - |
| Oct 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.69% | - |
| Oct 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.91% | 1,000 |
| Oct 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.88% | - |
| Oct 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.29% | 3,000 |
| Sep 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Sep 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.21% | - |
| Sep 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.21% | 480 |
| Sep 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.55% | - |
| Sep 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.66% | - |
| Sep 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.79% | - |
| Sep 22, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.25% | 3,000 |
| Sep 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.47% | - |
| Sep 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -17.65% | 2,700 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -6.32% | 2,500 |
| Sep 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Sep 15, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 100 |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.68% | - |
| Sep 11, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.82% | 6,500 |
| Sep 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.83% | - |
| Sep 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Sep 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 1,500 |
| Sep 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.79% | - |
| Sep 4, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.70% | 1,500 |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | - |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.60% | - |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.35% | - |
| Aug 31, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.15% | - |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.36% | - |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.32% | - |
| Aug 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Aug 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Aug 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.91% | - |
| Aug 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.83% | - |
| Aug 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.68% | - |
| Aug 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.85% | 4,000 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.82% | - |
| Aug 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |