Fiserv, Inc. (BIT:1FISV)
Italy · Delayed Price · Currency is EUR 117.62
-0.60 (-0.51%)
At close: Aug 6, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 116.20 | 119.92 | 110.72 | 119.44 | - | 1.55% | 165 |
| Aug 6, 2025 | 120.52 | 120.52 | 117.62 | 117.62 | - | -0.51% | 8 |
| Aug 5, 2025 | 122.16 | 122.16 | 118.22 | 118.22 | - | -0.45% | 170 |
| Aug 4, 2025 | 121.86 | 121.86 | 118.76 | 118.76 | - | -0.39% | 14 |
| Aug 1, 2025 | 125.20 | 125.20 | 119.22 | 119.22 | - | -2.09% | 4 |
| Jul 31, 2025 | 125.20 | 125.20 | 118.36 | 121.76 | - | -0.20% | 189 |
| Jul 30, 2025 | 127.24 | 127.24 | 122.00 | 122.00 | - | -0.05% | 44 |
| Jul 29, 2025 | 122.22 | 127.36 | 122.00 | 122.06 | - | 1.29% | 33 |
| Jul 28, 2025 | 122.24 | 125.24 | 120.50 | 120.50 | - | 0.42% | 47 |
| Jul 25, 2025 | 120.24 | 124.44 | 115.06 | 120.00 | - | -0.07% | 48 |
| Jul 24, 2025 | 125.74 | 126.08 | 120.00 | 120.08 | - | -0.68% | 278 |
| Jul 23, 2025 | 141.30 | 141.30 | 106.30 | 120.90 | - | -15.42% | 131 |
| Jul 22, 2025 | 147.02 | 147.02 | 139.72 | 142.94 | - | -0.33% | 297 |
| Jul 21, 2025 | 148.06 | 148.06 | 143.42 | 143.42 | - | 1.14% | 14 |
| Jul 18, 2025 | 143.86 | 143.86 | 141.80 | 141.80 | - | -0.52% | 6 |
| Jul 17, 2025 | 147.10 | 148.58 | 137.96 | 142.54 | - | -0.25% | 73 |
| Jul 16, 2025 | 147.18 | 147.18 | 142.90 | 142.90 | - | 0.45% | 5 |
| Jul 15, 2025 | 141.00 | 142.26 | 141.00 | 142.26 | - | -1.43% | 10 |
| Jul 14, 2025 | 141.20 | 144.32 | 141.20 | 144.32 | - | -2.21% | 6 |
| Jul 11, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | - | - | - |
| Jul 10, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | - | - | - |
| Jul 9, 2025 | 151.12 | 151.12 | 145.50 | 147.58 | - | -1.28% | 30 |
| Jul 8, 2025 | 146.10 | 152.76 | 145.52 | 149.50 | - | -0.69% | 115 |
| Jul 7, 2025 | 149.46 | 155.94 | 148.18 | 150.54 | - | 0.76% | 111 |
| Jul 4, 2025 | 148.98 | 154.14 | 148.40 | 149.40 | - | -0.32% | 23 |
| Jul 3, 2025 | 147.84 | 159.24 | 147.84 | 149.88 | - | 0.62% | 205 |
| Jul 2, 2025 | 151.20 | 152.92 | 145.50 | 148.96 | - | 0.66% | 703 |
| Jul 1, 2025 | 145.60 | 150.96 | 145.00 | 147.98 | - | -3.76% | 258 |
| Jun 30, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | - | - | - |
| Jun 27, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | - | - | - |
| Jun 26, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | - | - | - |
| Jun 25, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | - | - | - |
| Jun 24, 2025 | 154.26 | 154.26 | 153.76 | 153.76 | - | 7.63% | 7 |
| Jun 23, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 20, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 19, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 18, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 17, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 16, 2025 | 142.86 | 142.86 | 142.86 | 142.86 | - | - | - |
| Jun 13, 2025 | 149.02 | 149.02 | 142.86 | 142.86 | - | -2.99% | 2 |
| Jun 12, 2025 | 147.26 | 147.26 | 147.26 | 147.26 | - | - | - |
| Jun 11, 2025 | 153.14 | 153.14 | 147.26 | 147.26 | - | 4.26% | 17 |
| Jun 10, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 9, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 6, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 5, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 4, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 3, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| Jun 2, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |
| May 30, 2025 | 141.24 | 141.24 | 141.24 | 141.24 | - | - | - |