Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 2.502
-0.076 (-2.95%)
Jun 26, 2026, 9:14 PM CET
FRA:S5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |