Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 6.20
+0.08 (1.34%)
At close: Aug 8, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.45% | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.34% | - |
| Aug 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.73% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | - |
| Aug 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.29% | - |
| Jul 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.33% | - |
| Jul 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | - |
| Jul 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.31% | - |
| Jul 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% | - |
| Jul 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.10% | - |
| Jul 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.22% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.36% | - |
| Jul 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.95% | - |
| Jul 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.96% | - |
| Jul 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.76% | - |
| Jul 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.03% | - |
| Jul 15, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.53% | - |
| Jul 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.24% | - |
| Jul 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.39% | - |
| Jul 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.39% | - |
| Jul 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.56% | - |
| Jul 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.99% | - |
| Jul 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% | - |
| Jul 4, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.03% | - |
| Jul 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% | - |
| Jul 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Jul 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.66% | - |
| Jun 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.06% | - |
| Jun 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.42% | - |
| Jun 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.55% | - |
| Jun 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.89% | - |
| Jun 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.53% | - |
| Jun 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.62% | - |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.26% | - |
| Jun 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.94% | - |
| Jun 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3.25% | - |
| Jun 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.67% | - |
| Jun 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.03% | - |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.60% | - |
| Jun 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.45% | - |
| Jun 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | - |
| Jun 9, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.23% | - |
| Jun 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.46% | - |
| Jun 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.65% | - |