Koninklijke Ahold Delhaize N.V. (BIT:1AD)
Italy · Delayed Price · Currency is EUR 34.69
-0.37 (-1.06%)
At close: Aug 8, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 34.87 | 34.87 | 34.84 | 34.84 | - | -0.26% | 345 |
| Aug 11, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | - | 0.69% | - |
| Aug 8, 2025 | 34.69 | 34.87 | 34.69 | 34.69 | - | -1.06% | 166 |
| Aug 7, 2025 | 35.02 | 35.06 | 35.02 | 35.06 | - | 1.10% | 200 |
| Aug 6, 2025 | 34.57 | 34.84 | 34.57 | 34.68 | - | 0.76% | 770 |
| Aug 5, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | - | - |
| Aug 4, 2025 | 34.45 | 34.45 | 34.42 | 34.42 | - | 0.26% | 90 |
| Aug 1, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | - | -0.72% | - |
| Jul 31, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | - | -0.06% | - |
| Jul 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.29% | - |
| Jul 29, 2025 | 34.58 | 34.70 | 34.58 | 34.70 | - | 0.78% | 40 |
| Jul 28, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | - | -0.86% | - |
| Jul 25, 2025 | 34.75 | 34.75 | 34.73 | 34.73 | - | -0.12% | 40 |
| Jul 24, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | - | 0.40% | - |
| Jul 23, 2025 | 34.50 | 34.63 | 34.50 | 34.63 | - | 0.26% | 84 |
| Jul 22, 2025 | 34.74 | 34.74 | 34.54 | 34.54 | - | -1.54% | 151 |
| Jul 21, 2025 | 35.06 | 35.08 | 34.90 | 35.08 | - | -0.79% | 280 |
| Jul 18, 2025 | 35.20 | 35.36 | 35.20 | 35.36 | - | 0.26% | 140 |
| Jul 17, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | - | 0.43% | - |
| Jul 16, 2025 | 35.28 | 35.28 | 35.12 | 35.12 | - | 0.14% | 140 |
| Jul 15, 2025 | 35.44 | 35.45 | 35.07 | 35.07 | - | -0.74% | 500 |
| Jul 14, 2025 | 35.15 | 35.33 | 35.12 | 35.33 | - | 0.80% | 210 |
| Jul 11, 2025 | 35.44 | 35.44 | 35.05 | 35.05 | - | -0.90% | 113 |
| Jul 10, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | - | 0.63% | - |
| Jul 9, 2025 | 35.02 | 35.15 | 35.01 | 35.15 | - | 0.34% | 250 |
| Jul 8, 2025 | 35.16 | 35.16 | 35.03 | 35.03 | - | -2.31% | 60 |
| Jul 7, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | - | 0.34% | - |
| Jul 4, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | - | 0.08% | - |
| Jul 3, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | - | 0.99% | - |
| Jul 2, 2025 | 35.70 | 35.70 | 35.36 | 35.36 | - | -1.23% | 25 |
| Jul 1, 2025 | 35.69 | 35.80 | 35.38 | 35.80 | - | 0.93% | 151 |
| Jun 30, 2025 | 35.31 | 35.47 | 35.28 | 35.47 | - | 0.25% | 320 |
| Jun 27, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | - | 0.63% | - |
| Jun 26, 2025 | 35.32 | 35.33 | 35.16 | 35.16 | - | -0.90% | 700 |
| Jun 25, 2025 | 36.05 | 36.05 | 35.48 | 35.48 | - | -2.63% | 283 |
| Jun 24, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | - | 1.08% | - |
| Jun 23, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | 1.18% | - |
| Jun 20, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | 1.28% | - |
| Jun 19, 2025 | 35.50 | 35.50 | 35.18 | 35.18 | - | -1.01% | 114 |
| Jun 18, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | - | -0.08% | - |
| Jun 17, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | -0.64% | - |
| Jun 16, 2025 | 35.64 | 35.94 | 35.62 | 35.80 | - | 0.17% | 495 |
| Jun 13, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | - | -0.25% | - |
| Jun 12, 2025 | 35.87 | 35.87 | 35.83 | 35.83 | - | -0.53% | 35 |
| Jun 11, 2025 | 36.20 | 36.20 | 36.02 | 36.02 | - | -0.72% | 30 |
| Jun 10, 2025 | 36.28 | 36.28 | 36.20 | 36.28 | - | 0.64% | 310 |
| Jun 9, 2025 | 36.46 | 36.46 | 36.05 | 36.05 | - | -0.47% | 100 |
| Jun 6, 2025 | 36.17 | 36.22 | 36.10 | 36.22 | - | 0.17% | 540 |
| Jun 5, 2025 | 36.34 | 36.34 | 36.16 | 36.16 | - | -1.44% | 420 |
| Jun 4, 2025 | 36.66 | 36.69 | 36.66 | 36.69 | - | 0.08% | 100 |