Hewlett Packard Enterprise Company (BIT:1HPE)
Italy · Delayed Price · Currency is EUR 17.96
+0.74 (4.27%)
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 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 1.98% | 131 |
| Aug 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Aug 11, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Aug 8, 2025 | 17.64 | 17.96 | 17.64 | 17.96 | - | 4.27% | 200 |
| Aug 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | - | - |
| Aug 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | - | - |
| Aug 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | - | - |
| Aug 4, 2025 | 17.20 | 17.23 | 17.20 | 17.23 | - | -5.79% | 148 |
| Aug 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | - | - |
| Jul 31, 2025 | 18.37 | 18.37 | 18.29 | 18.29 | - | 1.37% | 125 |
| Jul 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | - | - |
| Jul 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 1.54% | 141 |
| Jul 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jul 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jul 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jul 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jul 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jul 21, 2025 | 18.10 | 18.10 | 17.76 | 17.76 | - | -1.07% | 200 |
| Jul 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Jul 17, 2025 | 17.72 | 17.96 | 17.72 | 17.96 | - | 4.09% | 156 |
| Jul 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | -2.92% | 90 |
| Jul 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | - | - |
| Jul 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | - | - |
| Jul 11, 2025 | 18.05 | 18.05 | 17.77 | 17.77 | - | 0.58% | 68 |
| Jul 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | - | - | - |
| Jul 9, 2025 | 17.91 | 17.91 | 17.67 | 17.67 | - | -0.12% | 300 |
| Jul 8, 2025 | 17.65 | 17.69 | 17.65 | 17.69 | - | -1.16% | 82 |
| Jul 7, 2025 | 18.08 | 18.08 | 17.90 | 17.90 | - | -1.33% | 92 |
| Jul 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | - | - | - |
| Jul 3, 2025 | 17.99 | 18.14 | 17.99 | 18.14 | - | 1.92% | 577 |
| Jul 2, 2025 | 17.35 | 17.80 | 17.35 | 17.80 | - | 2.78% | 220 |
| Jul 1, 2025 | 16.94 | 17.31 | 16.90 | 17.31 | - | 9.39% | 1,385 |
| Jun 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | - | - |
| Jun 27, 2025 | 15.71 | 15.83 | 15.71 | 15.83 | - | 0.44% | 250 |
| Jun 26, 2025 | 15.95 | 15.95 | 15.76 | 15.76 | - | 0.46% | 147 |
| Jun 25, 2025 | 15.85 | 15.85 | 15.69 | 15.69 | - | 1.86% | 280 |
| Jun 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 23, 2025 | 15.53 | 15.53 | 15.40 | 15.40 | - | -1.43% | 63 |
| Jun 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jun 19, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jun 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jun 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | - | - |
| Jun 16, 2025 | 15.45 | 15.62 | 15.45 | 15.62 | - | -0.13% | 1 |
| Jun 13, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | - | - |
| Jun 12, 2025 | 15.73 | 15.73 | 15.64 | 15.64 | - | -3.01% | 92 |
| Jun 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | - | - |
| Jun 10, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | - | - |
| Jun 9, 2025 | 15.85 | 16.13 | 15.85 | 16.13 | - | 3.20% | 360 |
| Jun 6, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | - | - | - |
| Jun 5, 2025 | 15.30 | 15.63 | 15.30 | 15.63 | - | -0.17% | 243 |