Standard Lithium Ltd. (FRA:S5L)
Germany · Delayed Price · Currency is EUR 3.192
+0.024 (0.76%)
Apr 24, 2026, 5:44 PM CET
FRA:S5L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.28 | 3.36 | 3.24 | 3.25 | - | 4.17% | 7,050 |
| 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 |
| Mar 19, 2026 | 3.41 | 3.41 | 3.11 | 3.12 | 3.12 | -9.17% | 26,675 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -3.38% | 5,950 |
| Mar 17, 2026 | 3.49 | 3.67 | 3.49 | 3.56 | 3.56 | -0.70% | 17,548 |
| Mar 16, 2026 | 3.76 | 3.76 | 3.39 | 3.58 | 3.58 | -4.66% | 19,190 |
| Mar 13, 2026 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | 0.54% | 2,550 |
| Mar 12, 2026 | 3.80 | 3.90 | 3.74 | 3.74 | 3.74 | 0.13% | 2,430 |
| Mar 11, 2026 | 3.85 | 3.96 | 3.73 | 3.73 | 3.73 | -5.45% | 2,280 |
| Mar 10, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 3.27% | 1,850 |
| Mar 9, 2026 | 3.63 | 3.86 | 3.54 | 3.82 | 3.82 | 6.11% | 13,725 |
| Mar 6, 2026 | 3.56 | 3.72 | 3.56 | 3.60 | 3.60 | 0.28% | 894 |
| Mar 5, 2026 | 3.74 | 3.74 | 3.50 | 3.59 | 3.59 | -2.97% | 12,243 |
| Mar 4, 2026 | 3.67 | 3.88 | 3.65 | 3.70 | 3.70 | - | 32,109 |
| Mar 3, 2026 | 3.97 | 3.97 | 3.64 | 3.70 | 3.70 | -5.13% | 18,765 |
| Mar 2, 2026 | 3.78 | 3.90 | 3.72 | 3.90 | 3.90 | 1.04% | 10,948 |
| Feb 27, 2026 | 3.85 | 3.86 | 3.77 | 3.86 | 3.86 | -1.15% | 115,850 |
| Feb 26, 2026 | 3.94 | 4.05 | 3.91 | 3.91 | 3.91 | -4.99% | 45,536 |
| Feb 25, 2026 | 4.03 | 4.25 | 4.03 | 4.11 | 4.11 | 0.74% | 137,591 |
| Feb 24, 2026 | 3.75 | 4.10 | 3.75 | 4.08 | 4.08 | 14.61% | 198,374 |
| Feb 23, 2026 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -2.33% | 6,700 |
| Feb 20, 2026 | 3.55 | 3.69 | 3.55 | 3.65 | 3.65 | 2.24% | 5,037 |
| Feb 19, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -0.28% | 2,600 |
| Feb 18, 2026 | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | 6.24% | 1,329 |
| Feb 17, 2026 | 3.46 | 3.50 | 3.32 | 3.37 | 3.37 | -3.86% | 7,798 |
| Feb 16, 2026 | 3.44 | 3.58 | 3.44 | 3.50 | 3.50 | 3.70% | 11,300 |
| Feb 13, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 1.05% | 400 |
| Feb 12, 2026 | 3.48 | 3.58 | 3.34 | 3.34 | 3.34 | -5.11% | 26,490 |