European Lithium Limited (FRA:PF8)
Germany · Delayed Price · Currency is EUR 0.1640
+0.0168 (11.41%)
Last updated: Apr 23, 2026, 8:13 PM CET
FRA:PF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 11.41% | 3,721,298 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.55% | 126,135 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.31% | 356,247 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 475,424 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 13.24% | 1,282,493 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.59% | 84,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.31% | 275,300 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.85% | 253,700 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.91% | 44,702 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.04% | 271,162 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.97% | 35,393 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.26% | 48,900 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.69% | 177,877 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 187,769 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.79% | 302,800 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 372,200 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 365,098 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.35% | 44,666 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.94% | 113,750 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.32% | 53,500 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.89% | 81,816 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.77% | 476,250 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.36% | 405,516 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.10% | 22,000 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.20% | 536,592 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.44% | 397,373 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.02% | 119,006 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 341,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.52% | 531,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 526,925 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.14% | 74,000 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.29% | 873,500 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.68% | 197,087 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.83% | 1,660,160 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 106,000 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.17% | 270,666 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.97% | 988,902 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.15% | 435,511 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.40% | 1,014,257 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.52% | 995,227 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 664,530 |
| Feb 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 103,278 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.13% | 106,125 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.28% | 123,520 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.58% | 47,500 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.07% | 97,030 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 162,600 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 372,700 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.43% | 296,147 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 175,585 |