Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 1.825
+0.002 (0.11%)
At close: Sep 18, 2026
FRA:S5L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | 0.11% | 2,100 |
| Sep 17, 2026 | 1.75 | 1.89 | 1.74 | 1.82 | 1.82 | 4.17% | 1,490 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 17,400 |
| Sep 15, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -2.67% | 10,000 |
| Sep 14, 2026 | 1.91 | 1.93 | 1.80 | 1.80 | 1.80 | -10.55% | 10,970 |
| Sep 11, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 4.52% | 1,000 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.14% | 6,089 |
| Sep 9, 2026 | 2.05 | 2.08 | 2.01 | 2.01 | 2.01 | -2.24% | 17,940 |
| Sep 8, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | -4.11% | 1,010 |
| Sep 7, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.80% | 3,980 |
| Sep 4, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.89% | 946 |
| Sep 3, 2026 | 2.07 | 2.16 | 2.02 | 2.02 | 2.02 | -4.62% | 8,100 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.67% | - |
| Sep 1, 2026 | 2.27 | 2.41 | 2.16 | 2.16 | 2.16 | -6.58% | 763 |
| Aug 31, 2026 | 2.14 | 2.44 | 2.14 | 2.31 | 2.31 | 0.26% | 6,289 |
| Aug 28, 2026 | 2.21 | 2.33 | 2.21 | 2.30 | 2.30 | 1.86% | 330 |
| Aug 27, 2026 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 0.44% | 5,800 |
| Aug 26, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 2.36% | 6,541 |
| Aug 25, 2026 | 2.03 | 2.20 | 2.03 | 2.20 | 2.20 | 1.66% | 4,300 |
| Aug 24, 2026 | 2.08 | 2.19 | 2.08 | 2.16 | 2.16 | 0.19% | 4,193 |
| Aug 21, 2026 | 1.89 | 2.16 | 1.89 | 2.16 | 2.16 | 12.50% | 6,960 |
| Aug 20, 2026 | 1.94 | 2.01 | 1.92 | 1.92 | 1.92 | -0.21% | 7,114 |
| Aug 19, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.21% | 995 |
| Aug 18, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | -5.88% | 3,705 |
| Aug 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.21% | 200 |
| Aug 14, 2026 | 1.99 | 2.09 | 1.92 | 2.09 | 2.09 | 1.66% | 13,500 |
| Aug 13, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -1.44% | 1,500 |
| Aug 12, 2026 | 2.10 | 2.20 | 2.06 | 2.08 | 2.08 | -2.62% | 2,578 |
| Aug 11, 2026 | 2.15 | 2.30 | 2.14 | 2.14 | 2.14 | -2.91% | 11,265 |
| Aug 10, 2026 | 2.15 | 2.54 | 2.15 | 2.20 | 2.20 | 5.46% | 27,980 |
| Aug 7, 2026 | 1.92 | 2.09 | 1.92 | 2.09 | 2.09 | 8.13% | 7,441 |
| Aug 6, 2026 | 1.89 | 2.00 | 1.89 | 1.93 | 1.93 | 2.01% | 3,780 |
| Aug 5, 2026 | 1.87 | 2.03 | 1.87 | 1.89 | 1.89 | 2.16% | 8,745 |
| Aug 4, 2026 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 3.75% | 6,202 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -3.41% | 23,800 |
| Jul 31, 2026 | 1.75 | 1.94 | 1.75 | 1.85 | 1.85 | 3.82% | 4,400 |
| Jul 30, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.76% | 9,800 |
| Jul 29, 2026 | 1.73 | 1.80 | 1.67 | 1.70 | 1.70 | -2.86% | 12,315 |
| Jul 28, 2026 | 1.83 | 1.93 | 1.72 | 1.75 | 1.75 | -5.86% | 19,365 |
| Jul 27, 2026 | 1.84 | 1.96 | 1.84 | 1.86 | 1.86 | -2.77% | 700 |
| Jul 24, 2026 | 1.89 | 1.98 | 1.89 | 1.91 | 1.91 | -5.81% | 7,900 |
| Jul 23, 2026 | 1.97 | 2.08 | 1.97 | 2.03 | 2.03 | 1.50% | 12,200 |
| Jul 22, 2026 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | -2.63% | 4,500 |
| Jul 21, 2026 | 1.90 | 2.09 | 1.90 | 2.05 | 2.05 | 5.33% | 17,310 |
| Jul 20, 2026 | 1.90 | 2.03 | 1.90 | 1.95 | 1.95 | 3.50% | 2,385 |
| Jul 17, 2026 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | 1.34% | 18,650 |
| Jul 16, 2026 | 2.05 | 2.05 | 1.86 | 1.86 | 1.86 | -7.88% | 13,679 |
| Jul 15, 2026 | 2.02 | 2.05 | 1.96 | 2.02 | 2.02 | -1.56% | 17,106 |
| Jul 14, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | -0.97% | 5,334 |
| Jul 13, 2026 | 2.19 | 2.19 | 2.07 | 2.07 | 2.07 | -4.61% | 18,650 |