European Lithium Limited (FRA:PF8)
Germany · Delayed Price · Currency is EUR 0.0964
+0.0064 (7.11%)
At close: Nov 28, 2025
European Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.11% | 3,147,672 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | 1,169,988 |
| Nov 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.67% | 983,178 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.69% | 428,511 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 14.35% | 665,608 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.11% | 1,507,653 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.35% | 891,001 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.12% | 2,072,034 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 710,693 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.48% | 326,519 |
| Nov 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.29% | 325,400 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 630,014 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.93% | 101,500 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.03% | 407,613 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 13.70% | 1,830,601 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.45% | 3,850,178 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.71% | 400,956 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.71% | 489,071 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.58% | 2,207,079 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -6.23% | 940,240 |
| Oct 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.02% | 1,129,956 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.98% | 3,393,860 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.58% | 1,944,600 |
| Oct 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.04% | 3,084,806 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -12.79% | 1,631,012 |
| Oct 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.13% | 1,435,245 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 11.63% | 905,926 |
| Oct 22, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -7.53% | 3,714,834 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -26.77% | 8,568,536 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -11.81% | 5,730,093 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.17 | 0.22 | 0.22 | -15.95% | 14,494,520 |
| Oct 14, 2025 | 0.25 | 0.30 | 0.22 | 0.26 | 0.26 | 16.82% | 24,579,910 |
| Oct 13, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 38.80% | 16,035,700 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 13.62% | 7,540,065 |
| Oct 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 32.86% | 6,296,680 |
| Oct 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.76% | 2,372,570 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.73% | 4,711,865 |
| Oct 6, 2025 | 0.12 | 0.15 | 0.09 | 0.11 | 0.11 | 46.87% | 22,684,500 |
| Oct 3, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 52.59% | 3,191,778 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.62% | 160,500 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.76% | 225,431 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.83% | 470,999 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.82% | 50,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.49% | 1,060,811 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.68% | 133,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.64% | 26,201 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.52% | 140,000 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.23% | 23,333 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.80% | 112,000 |