Ganfeng Lithium Group Co., Ltd. (FRA:39EA)
Germany
· Delayed Price · Currency is EUR 5.29
+0.05 (0.95%)
At close: Dec 5, 2025
Ganfeng Lithium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.95% | 200 |
| Dec 4, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.77% | 10 |
| Dec 3, 2025 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | -0.38% | 150 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -3.01% | 1,400 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.07% | 280 |
| Nov 28, 2025 | 5.44 | 5.49 | 5.44 | 5.44 | 5.44 | 2.60% | 5,937 |
| Nov 27, 2025 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | -4.37% | 4,500 |
| Nov 26, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | -0.96% | 1,023 |
| Nov 25, 2025 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | 2.57% | 5,551 |
| Nov 24, 2025 | 5.26 | 5.50 | 5.23 | 5.46 | 5.46 | -4.05% | 10,886 |
| Nov 21, 2025 | 5.63 | 5.69 | 5.58 | 5.69 | 5.69 | -11.98% | 1,900 |
| Nov 20, 2025 | 6.45 | 6.52 | 6.43 | 6.46 | 6.46 | -4.35% | 6,045 |
| Nov 19, 2025 | 6.54 | 6.93 | 6.54 | 6.75 | 6.75 | 4.20% | 7,000 |
| Nov 18, 2025 | 6.41 | 6.48 | 6.40 | 6.48 | 6.48 | -7.40% | 5,984 |
| Nov 17, 2025 | 6.91 | 7.00 | 6.85 | 7.00 | 7.00 | 10.34% | 3,700 |
| Nov 14, 2025 | 6.32 | 6.34 | 6.26 | 6.34 | 6.34 | -3.29% | 3,701 |
| Nov 13, 2025 | 6.50 | 6.61 | 6.50 | 6.56 | 6.56 | 12.10% | 985 |
| Nov 12, 2025 | 5.87 | 5.94 | 5.85 | 5.85 | 5.85 | -3.24% | 1,955 |
| Nov 11, 2025 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 0.90% | 1,166 |
| Nov 10, 2025 | 5.94 | 6.07 | 5.94 | 5.99 | 5.99 | 4.28% | 1,633 |
| Nov 7, 2025 | 5.81 | 5.81 | 5.71 | 5.75 | 5.75 | 4.36% | 3,680 |
| Nov 6, 2025 | 5.68 | 5.68 | 5.51 | 5.51 | 5.51 | 2.08% | 5,400 |
| Nov 5, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.31% | 40 |
| Nov 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.96% | 8,869 |
| Nov 3, 2025 | 5.71 | 5.71 | 5.58 | 5.61 | 5.61 | -1.68% | 6,301 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.68 | 5.70 | 5.70 | -3.81% | 1,286 |
| Oct 30, 2025 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | 8.41% | 10,406 |
| Oct 29, 2025 | 5.25 | 5.47 | 5.25 | 5.47 | 5.47 | 4.79% | 11,000 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | -3.58% | 5,407 |
| Oct 27, 2025 | 5.41 | 5.42 | 5.37 | 5.41 | 5.41 | 5.87% | 2,900 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.11 | 5.11 | 5.11 | 0.51% | 400 |
| Oct 23, 2025 | 4.78 | 5.09 | 4.78 | 5.09 | 5.09 | 8.05% | 11,000 |
| Oct 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.32% | - |
| Oct 21, 2025 | 4.78 | 4.82 | 4.72 | 4.82 | 4.82 | -5.47% | 911 |
| Oct 20, 2025 | 4.79 | 5.15 | 4.71 | 5.10 | 5.10 | 6.76% | 12,228 |
| Oct 17, 2025 | 4.81 | 4.81 | 4.64 | 4.78 | 4.78 | -6.44% | 11,860 |
| Oct 16, 2025 | 4.93 | 5.11 | 4.93 | 5.11 | 5.11 | -0.12% | 10,800 |
| Oct 15, 2025 | 5.00 | 5.12 | 5.00 | 5.11 | 5.11 | -4.27% | 1,600 |
| Oct 14, 2025 | 5.33 | 5.35 | 5.27 | 5.34 | 5.34 | -5.15% | 3,045 |
| Oct 13, 2025 | 5.19 | 5.63 | 5.19 | 5.63 | 5.63 | 18.08% | 13,003 |
| Oct 10, 2025 | 5.11 | 5.16 | 4.77 | 4.77 | 4.77 | -15.64% | 21,571 |
| Oct 9, 2025 | 5.60 | 5.67 | 5.60 | 5.65 | 5.65 | 5.49% | 2,550 |
| Oct 8, 2025 | 5.38 | 5.54 | 5.36 | 5.36 | 5.36 | 4.04% | 3,450 |
| Oct 7, 2025 | 5.22 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 164 |
| Oct 6, 2025 | 5.27 | 5.27 | 5.20 | 5.25 | 5.25 | 1.67% | 4,242 |
| Oct 3, 2025 | 5.17 | 5.20 | 5.10 | 5.16 | 5.16 | -2.57% | 1,996 |
| Oct 2, 2025 | 5.21 | 5.30 | 5.19 | 5.30 | 5.30 | 9.94% | 6,602 |
| Oct 1, 2025 | 4.62 | 4.82 | 4.41 | 4.82 | 4.82 | 3.68% | 7,409 |
| Sep 30, 2025 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | 7.07% | 7,240 |
| Sep 29, 2025 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | 3.33% | 2,530 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.45% | 100 |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.81% | - |
| Sep 24, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 3.25% | 25 |
| Sep 23, 2025 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | -4.83% | 1,050 |
| Sep 22, 2025 | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | 2.96% | 1,850 |
| Sep 19, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 7.63% | 1,750 |
| Sep 18, 2025 | 3.72 | 3.74 | 3.67 | 3.74 | 3.74 | -1.79% | 1,186 |
| Sep 17, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 5.23% | 4,540 |
| Sep 16, 2025 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -5.64% | 400 |
| Sep 15, 2025 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 3.54% | 1,000 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.49% | 4,000 |
| Sep 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.38% | - |
| Sep 10, 2025 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -2.55% | 7,000 |
| Sep 9, 2025 | 3.97 | 3.97 | 3.76 | 3.76 | 3.76 | -6.69% | 15,000 |
| Sep 8, 2025 | 4.04 | 4.05 | 4.03 | 4.03 | 4.03 | 6.44% | 2,650 |
| Sep 5, 2025 | 3.73 | 3.85 | 3.73 | 3.79 | 3.79 | 12.03% | 6,500 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.02% | - |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.93% | - |
| Sep 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.56% | - |
| Sep 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.12% | - |
| Aug 29, 2025 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 6.11% | 500 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.45% | - |
| Aug 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.97% | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -2.69% | 2,800 |
| Aug 25, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | -4.14% | 3,050 |
| Aug 22, 2025 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | 4.47% | 4,950 |
| Aug 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.43% | - |
| Aug 20, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -7.03% | 7,410 |
| Aug 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.18% | - |
| Aug 18, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 2.05% | 1,894 |
| Aug 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.82% | - |
| Aug 14, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -1.31% | 1,213 |
| Aug 13, 2025 | 3.61 | 3.61 | 3.53 | 3.60 | 3.60 | -3.25% | 10,474 |
| Aug 12, 2025 | 3.67 | 3.72 | 3.61 | 3.72 | 3.72 | 1.47% | 25,950 |
| Aug 11, 2025 | 3.63 | 3.72 | 3.56 | 3.67 | 3.67 | 18.41% | 14,464 |
| Aug 8, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.91% | 2,350 |
| Aug 7, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 6.52% | 7,000 |
| Aug 6, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.28% | - |
| Aug 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.07% | - |
| Aug 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.12% | - |
| Aug 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.00% | - |
| Jul 31, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | -4.74% | 5,022 |
| Jul 30, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | -2.57% | 1,015 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 4,100 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -3.62% | 761 |
| Jul 25, 2025 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -3.26% | 2,000 |
| Jul 24, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 9.58% | 7,984 |
| Jul 23, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 0.49% | 350 |
| Jul 22, 2025 | 3.03 | 3.11 | 3.03 | 3.03 | 3.03 | 6.64% | 5,000 |
| Jul 21, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | - |