Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 1.790
-0.118 (-6.18%)
Jul 28, 2026, 6:24 PM CET
FRA:S5L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.17 | 2.26 | 2.17 | 2.17 | 2.17 | -3.98% | 4,440 |
| Jul 9, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 5.81% | 3,700 |
| Jul 8, 2026 | 2.13 | 2.26 | 2.09 | 2.14 | 2.14 | -3.78% | 7,338 |
| Jul 7, 2026 | 2.29 | 2.33 | 2.22 | 2.22 | 2.22 | -5.93% | 8,474 |
| Jul 6, 2026 | 2.38 | 2.39 | 2.33 | 2.36 | 2.36 | -1.26% | 9,530 |
| Jul 3, 2026 | 2.36 | 2.46 | 2.36 | 2.39 | 2.39 | 0.67% | 4,105 |
| Jul 2, 2026 | 2.39 | 2.48 | 2.37 | 2.37 | 2.37 | -1.08% | 5,195 |
| Jul 1, 2026 | 2.37 | 2.50 | 2.37 | 2.40 | 2.40 | -3.54% | 12,161 |
| Jun 30, 2026 | 2.41 | 2.54 | 2.41 | 2.49 | 2.49 | 5.42% | 8,570 |
| Jun 29, 2026 | 2.47 | 2.55 | 2.35 | 2.36 | 2.36 | -7.09% | 13,900 |
| Jun 26, 2026 | 2.52 | 2.54 | 2.18 | 2.54 | 2.54 | -2.16% | 14,743 |
| Jun 25, 2026 | 2.69 | 2.70 | 2.60 | 2.60 | 2.60 | -4.21% | 30,114 |
| Jun 24, 2026 | 2.76 | 2.85 | 2.68 | 2.71 | 2.71 | -4.91% | 10,286 |
| Jun 23, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -2.93% | 839 |
| Jun 22, 2026 | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -0.61% | 3,920 |
| Jun 19, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | -2.51% | 1,050 |
| Jun 18, 2026 | 2.97 | 3.10 | 2.97 | 3.03 | 3.03 | 1.68% | 4,280 |
| Jun 17, 2026 | 2.97 | 3.10 | 2.97 | 2.98 | 2.98 | -2.49% | 4,150 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.74% | 1,100 |
| Jun 15, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 3.49% | 60 |
| Jun 12, 2026 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 4.98% | 3,700 |
| Jun 11, 2026 | 2.78 | 2.91 | 2.78 | 2.89 | 2.89 | 0.21% | 4,360 |
| Jun 10, 2026 | 2.89 | 2.96 | 2.89 | 2.89 | 2.89 | 3.00% | 3,652 |
| Jun 9, 2026 | 2.99 | 3.04 | 2.80 | 2.80 | 2.80 | -7.71% | 1,788 |
| Jun 8, 2026 | 3.04 | 3.15 | 3.04 | 3.04 | 3.04 | 1.20% | 7,700 |
| Jun 5, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.96% | 1,252 |
| Jun 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.20% | - |
| Jun 3, 2026 | 3.49 | 3.62 | 3.43 | 3.48 | 3.48 | 0.46% | 2,347 |
| Jun 2, 2026 | 3.47 | 3.56 | 3.46 | 3.46 | 3.46 | -2.15% | 675 |
| Jun 1, 2026 | 3.35 | 3.55 | 3.33 | 3.54 | 3.54 | 5.17% | 7,870 |
| May 29, 2026 | 3.35 | 3.45 | 3.30 | 3.36 | 3.36 | -0.36% | 32,618 |
| May 28, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 2.24% | 1,419 |
| May 27, 2026 | 3.25 | 3.40 | 3.18 | 3.30 | 3.30 | -1.61% | 4,987 |
| May 26, 2026 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | -0.30% | 4,105 |
| May 25, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 8.37% | 2,010 |
| May 22, 2026 | 3.22 | 3.24 | 3.08 | 3.11 | 3.11 | 2.78% | 11,790 |
| May 21, 2026 | 3.04 | 3.06 | 2.97 | 3.02 | 3.02 | -1.11% | 24,500 |
| May 20, 2026 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.84% | 3,000 |
| May 19, 2026 | 3.06 | 3.27 | 3.06 | 3.08 | 3.08 | -2.84% | 3,600 |