Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 3.356
-0.254 (-7.04%)
Jun 3, 2026, 8:00 PM CET
FRA:S5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.21 | 3.38 | 3.07 | 3.17 | 3.17 | -4.17% | 16,748 |
| May 15, 2026 | 3.36 | 3.36 | 3.20 | 3.31 | 3.31 | -2.24% | 4,794 |
| May 14, 2026 | 3.45 | 3.47 | 3.39 | 3.39 | 3.39 | -5.94% | 3,500 |
| May 13, 2026 | 3.61 | 3.73 | 3.51 | 3.60 | 3.60 | -3.59% | 3,120 |
| May 12, 2026 | 3.44 | 3.73 | 3.44 | 3.73 | 3.73 | 5.06% | 17,805 |
| May 11, 2026 | 3.38 | 3.55 | 3.23 | 3.55 | 3.55 | 6.03% | 5,351 |
| May 8, 2026 | 3.29 | 3.42 | 3.29 | 3.35 | 3.35 | -3.62% | 72,169 |
| May 7, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 1.52% | 6,181 |
| May 6, 2026 | 3.23 | 3.43 | 3.23 | 3.43 | 3.43 | 7.94% | 10,994 |
| May 5, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -4.46% | 113 |
| May 4, 2026 | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -0.95% | 1,800 |
| Apr 30, 2026 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 6.48% | 24,922 |
| Apr 29, 2026 | 3.15 | 3.22 | 3.15 | 3.15 | 3.15 | 0.90% | 12,805 |
| Apr 28, 2026 | 3.24 | 3.36 | 3.12 | 3.12 | 3.12 | -3.10% | 3,950 |
| Apr 27, 2026 | 3.16 | 3.28 | 3.16 | 3.22 | 3.22 | 0.94% | 1,065 |
| Apr 24, 2026 | 3.28 | 3.36 | 3.19 | 3.19 | 3.19 | 2.31% | 38,049 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.12 | 3.12 | 3.12 | 0.45% | 6,599 |
| Apr 22, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | -4.96% | 3,000 |
| Apr 21, 2026 | 3.16 | 3.27 | 3.15 | 3.27 | 3.27 | 2.70% | 1,020 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.09 | 3.18 | 3.18 | -1.36% | 11,742 |
| Apr 17, 2026 | 3.36 | 3.47 | 3.23 | 3.23 | 3.23 | 0.81% | 7,098 |
| Apr 16, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 5.06% | 12,625 |
| Apr 15, 2026 | 2.90 | 3.15 | 2.90 | 3.05 | 3.05 | 1.60% | 4,943 |
| Apr 14, 2026 | 2.95 | 3.07 | 2.95 | 3.00 | 3.00 | -2.09% | 3,307 |
| Apr 13, 2026 | 2.85 | 3.06 | 2.85 | 3.06 | 3.06 | 5.73% | 3,082 |
| Apr 10, 2026 | 2.85 | 3.00 | 2.84 | 2.90 | 2.90 | 1.69% | 16,150 |
| Apr 9, 2026 | 2.91 | 3.03 | 2.85 | 2.85 | 2.85 | -4.43% | 1,431 |
| Apr 8, 2026 | 3.10 | 3.20 | 2.98 | 2.98 | 2.98 | 2.05% | 357,169 |
| Apr 7, 2026 | 2.99 | 2.99 | 2.81 | 2.92 | 2.92 | -0.68% | 17,921 |
| Apr 2, 2026 | 2.93 | 3.03 | 2.93 | 2.94 | 2.94 | -0.84% | 1,390 |
| Apr 1, 2026 | 2.91 | 3.07 | 2.91 | 2.97 | 2.97 | -3.58% | 26,525 |
| Mar 31, 2026 | 2.91 | 3.08 | 2.91 | 3.08 | 3.08 | 9.82% | 4,619 |
| Mar 30, 2026 | 3.01 | 3.09 | 2.80 | 2.80 | 2.80 | -10.26% | 1,650 |
| Mar 27, 2026 | 3.04 | 3.14 | 3.02 | 3.12 | 3.12 | 0.32% | 2,936 |
| Mar 26, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -7.30% | 800 |
| Mar 25, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.84% | 430 |
| Mar 24, 2026 | 3.06 | 3.27 | 3.06 | 3.17 | 3.17 | - | 9,410 |
| Mar 23, 2026 | 2.50 | 3.17 | 2.50 | 3.17 | 3.17 | 7.28% | 55,605 |
| Mar 20, 2026 | 3.15 | 3.25 | 2.89 | 2.96 | 2.96 | -5.29% | 15,112 |