Ganfeng Lithium Group Co., Ltd. (BST:39EA)
Germany
· Delayed Price · Currency is EUR 8.52
-0.19 (-2.13%)
At close: Apr 28, 2026
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.13% | - |
| Apr 27, 2026 | 8.87 | 8.87 | 8.50 | 8.70 | 8.70 | -1.58% | 4,200 |
| Apr 24, 2026 | 8.75 | 8.95 | 8.73 | 8.84 | 8.84 | 8.23% | 3,503 |
| Apr 23, 2026 | 8.20 | 8.23 | 8.15 | 8.17 | 8.17 | -2.89% | 200 |
| Apr 22, 2026 | 8.42 | 8.57 | 8.40 | 8.41 | 8.41 | -2.53% | 2,080 |
| Apr 21, 2026 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -1.34% | 4,826 |
| Apr 20, 2026 | 8.67 | 8.76 | 8.66 | 8.75 | 8.75 | 0.52% | 200 |
| Apr 17, 2026 | 8.70 | 8.86 | 8.70 | 8.70 | 8.70 | -4.17% | 510 |
| Apr 16, 2026 | 9.14 | 9.16 | 9.03 | 9.08 | 9.08 | 6.84% | 6,450 |
| Apr 15, 2026 | 8.41 | 8.52 | 8.40 | 8.50 | 8.50 | -3.73% | 400 |
| Apr 14, 2026 | 8.66 | 9.01 | 8.65 | 8.83 | 8.83 | 2.53% | 1,132 |
| Apr 13, 2026 | 8.67 | 8.75 | 8.56 | 8.61 | 8.61 | 1.51% | 1,865 |
| Apr 10, 2026 | 8.53 | 8.62 | 8.44 | 8.48 | 8.48 | 0.98% | 100 |
| Apr 9, 2026 | 8.45 | 8.45 | 8.37 | 8.40 | 8.40 | 1.30% | - |
| Apr 8, 2026 | 8.50 | 8.53 | 8.27 | 8.29 | 8.29 | 5.23% | 9,329 |
| Apr 7, 2026 | 8.03 | 8.11 | 7.88 | 7.88 | 7.88 | -1.95% | 1,420 |
| Apr 2, 2026 | 7.96 | 8.08 | 7.89 | 8.04 | 8.04 | 5.26% | - |
| Apr 1, 2026 | 7.75 | 7.75 | 7.63 | 7.64 | 7.64 | -4.36% | - |
| Mar 31, 2026 | 8.04 | 8.09 | 7.98 | 7.98 | 7.98 | -2.71% | 18,555 |
| Mar 30, 2026 | 8.11 | 8.34 | 8.07 | 8.21 | 8.21 | 1.84% | 15,362 |
| Mar 27, 2026 | 8.07 | 8.11 | 7.93 | 8.06 | 8.06 | 11.73% | 8,710 |
| Mar 26, 2026 | 7.48 | 7.49 | 7.20 | 7.21 | 7.21 | 0.61% | - |
| Mar 25, 2026 | 7.11 | 7.19 | 7.11 | 7.17 | 7.17 | 5.32% | 64 |
| Mar 24, 2026 | 6.70 | 6.82 | 6.70 | 6.81 | 6.81 | 3.56% | - |
| Mar 23, 2026 | 6.35 | 6.58 | 6.32 | 6.57 | 6.57 | 4.12% | 1,759 |
| Mar 20, 2026 | 6.32 | 6.35 | 6.31 | 6.31 | 6.31 | 5.80% | - |
| Mar 19, 2026 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | -7.39% | 7,372 |
| Mar 18, 2026 | 6.52 | 6.58 | 6.44 | 6.44 | 6.44 | -5.90% | 8,477 |
| Mar 17, 2026 | 6.86 | 6.90 | 6.84 | 6.85 | 6.85 | -2.23% | - |
| Mar 16, 2026 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | 4.45% | 7 |
| Mar 13, 2026 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | 0.60% | 1,000 |
| Mar 12, 2026 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | -0.89% | - |
| Mar 11, 2026 | 6.75 | 6.81 | 6.72 | 6.72 | 6.72 | -0.27% | 3 |
| Mar 10, 2026 | 6.67 | 6.75 | 6.63 | 6.74 | 6.74 | 0.60% | 5,000 |
| Mar 9, 2026 | 6.57 | 6.70 | 6.56 | 6.70 | 6.70 | 4.36% | 14,000 |
| Mar 6, 2026 | 6.45 | 6.46 | 6.37 | 6.42 | 6.42 | -0.37% | - |
| Mar 5, 2026 | 6.41 | 6.52 | 6.41 | 6.45 | 6.45 | -0.86% | - |
| Mar 4, 2026 | 6.41 | 6.54 | 6.41 | 6.50 | 6.50 | 3.21% | 350 |
| Mar 3, 2026 | 6.46 | 6.47 | 6.29 | 6.30 | 6.30 | -12.67% | 5,800 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | -1.26% | 3,289 |
| Feb 27, 2026 | 7.43 | 7.43 | 7.31 | 7.31 | 7.31 | -1.48% | - |
| Feb 26, 2026 | 7.42 | 7.45 | 7.37 | 7.42 | 7.42 | -1.15% | 600 |
| Feb 25, 2026 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | 3.93% | 35,425 |
| Feb 24, 2026 | 7.06 | 7.22 | 7.06 | 7.22 | 7.22 | 2.65% | 934 |
| Feb 23, 2026 | 7.11 | 7.14 | 7.03 | 7.03 | 7.03 | 6.48% | 24,550 |
| Feb 20, 2026 | 6.62 | 6.64 | 6.60 | 6.60 | 6.60 | -3.42% | 1,752 |
| Feb 19, 2026 | 6.76 | 6.93 | 6.76 | 6.84 | 6.84 | 0.65% | 503 |
| Feb 18, 2026 | 6.76 | 6.83 | 6.70 | 6.79 | 6.79 | 0.03% | 4,000 |
| Feb 17, 2026 | 6.76 | 6.80 | 6.76 | 6.79 | 6.79 | 0.30% | 636 |
| Feb 16, 2026 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | 4.15% | - |
| Feb 13, 2026 | 6.49 | 6.50 | 6.47 | 6.50 | 6.50 | -2.34% | - |
| Feb 12, 2026 | 6.64 | 6.71 | 6.62 | 6.66 | 6.66 | 1.46% | 1,000 |
| Feb 11, 2026 | 6.42 | 6.58 | 6.42 | 6.56 | 6.56 | 6.87% | 200 |
| Feb 10, 2026 | 6.19 | 6.22 | 6.14 | 6.14 | 6.14 | -1.48% | - |
| Feb 9, 2026 | 6.23 | 6.27 | 6.20 | 6.23 | 6.23 | 1.90% | 15,859 |
| Feb 6, 2026 | 6.22 | 6.25 | 6.11 | 6.12 | 6.12 | 6.22% | 2,199 |
| Feb 5, 2026 | 6.02 | 6.04 | 5.76 | 5.76 | 5.76 | -6.89% | - |
| Feb 4, 2026 | 6.45 | 6.50 | 5.84 | 6.18 | 6.18 | -7.92% | 3,960 |
| Feb 3, 2026 | 6.68 | 6.79 | 6.68 | 6.72 | 6.72 | 4.84% | 4,170 |
| Feb 2, 2026 | 6.30 | 6.42 | 6.25 | 6.41 | 6.41 | 1.68% | 12,830 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -10.08% | 1,844 |
| Jan 29, 2026 | 7.19 | 7.23 | 6.76 | 7.01 | 7.01 | -2.86% | 13,670 |
| Jan 28, 2026 | 7.27 | 7.29 | 7.21 | 7.21 | 7.21 | -1.77% | 4,330 |
| Jan 27, 2026 | 7.28 | 7.49 | 7.28 | 7.34 | 7.34 | -3.45% | 4,456 |
| Jan 26, 2026 | 7.51 | 7.61 | 7.45 | 7.60 | 7.60 | 0.48% | 7,264 |
| Jan 23, 2026 | 7.54 | 7.61 | 7.52 | 7.57 | 7.57 | 4.88% | 6,550 |
| Jan 22, 2026 | 7.07 | 7.22 | 7.05 | 7.22 | 7.22 | 1.23% | 1,300 |
| Jan 21, 2026 | 7.05 | 7.19 | 7.05 | 7.13 | 7.13 | 5.82% | 4,100 |
| Jan 20, 2026 | 6.67 | 6.83 | 6.67 | 6.74 | 6.74 | 0.51% | 1,000 |
| Jan 19, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | -3.85% | 1,020 |
| Jan 16, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | -3.86% | - |
| Jan 15, 2026 | 7.24 | 7.32 | 7.22 | 7.25 | 7.25 | 6.74% | 6,400 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.70 | 6.79 | 6.79 | 1.46% | 3,880 |
| Jan 13, 2026 | 6.66 | 6.80 | 6.63 | 6.69 | 6.69 | 2.83% | 5,810 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.43 | 6.51 | 6.51 | 4.97% | 5,793 |
| Jan 9, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.98% | 2,610 |
| Jan 8, 2026 | 6.01 | 6.15 | 6.01 | 6.14 | 6.14 | -1.32% | - |
| Jan 7, 2026 | 6.23 | 6.34 | 6.22 | 6.22 | 6.22 | -0.70% | 175 |
| Jan 6, 2026 | 6.17 | 6.32 | 6.17 | 6.27 | 6.27 | 8.41% | 5,020 |
| Jan 5, 2026 | 5.80 | 5.81 | 5.69 | 5.78 | 5.78 | -0.62% | 5,889 |
| Jan 2, 2026 | 5.85 | 5.87 | 5.78 | 5.82 | 5.82 | -1.26% | - |
| Dec 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.48% | 80 |
| Dec 29, 2025 | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | -2.33% | 5,000 |
| Dec 23, 2025 | 6.03 | 6.19 | 6.03 | 6.19 | 6.19 | 4.11% | 145 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 4.47% | 1,840 |
| Dec 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.60% | - |
| Dec 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41% | 800 |
| Dec 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.51% | - |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.04% | - |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.94% | - |
| Dec 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.47% | - |
| Dec 10, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 3.52% | 30 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -2.53% | - |
| Dec 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 11.42% | - |
| Dec 5, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -5.21% | - |
| Dec 4, 2025 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 5.93% | 1,000 |
| Dec 3, 2025 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -2.04% | - |
| Dec 2, 2025 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -2.51% | - |
| Dec 1, 2025 | 5.30 | 5.40 | 5.06 | 5.18 | 5.18 | -4.18% | 948 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.01% | - |