HP Inc. (BIT:1HPQ)
Italy · Delayed Price · Currency is EUR 22.32
+1.29 (6.14%)
Last updated: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 22.53 | 22.53 | 22.22 | 22.22 | - | 5.66% | 5 |
| Aug 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Aug 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Aug 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Aug 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Aug 4, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | - | - |
| Aug 1, 2025 | 21.54 | 21.54 | 21.00 | 21.03 | - | -4.41% | 210 |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | - | 1.06% | 150 |
| Jul 29, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Jul 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Jul 25, 2025 | 21.95 | 21.95 | 21.77 | 21.77 | - | 4.99% | 3,011 |
| Jul 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 18, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jul 16, 2025 | 21.45 | 21.45 | 20.73 | 20.73 | - | -4.95% | 190 |
| Jul 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jul 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jul 11, 2025 | 21.74 | 21.81 | 21.74 | 21.81 | - | -2.81% | 135 |
| Jul 10, 2025 | 21.94 | 22.44 | 21.94 | 22.44 | - | 2.30% | 45 |
| Jul 9, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | - | - | - |
| Jul 8, 2025 | 21.73 | 21.94 | 21.73 | 21.94 | - | 0.53% | 45 |
| Jul 7, 2025 | 21.99 | 21.99 | 21.82 | 21.82 | - | -0.68% | 45 |
| Jul 4, 2025 | 22.78 | 22.78 | 21.97 | 21.97 | - | -0.68% | 45 |
| Jul 3, 2025 | 21.85 | 22.30 | 21.85 | 22.12 | - | 4.34% | 1,833 |
| Jul 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jul 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jun 27, 2025 | 21.25 | 21.25 | 21.20 | 21.20 | - | 0.55% | 470 |
| Jun 26, 2025 | 21.12 | 21.12 | 21.09 | 21.09 | - | -1.06% | 1 |
| Jun 25, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 20, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Jun 17, 2025 | 21.20 | 21.31 | 21.20 | 21.31 | - | 1.79% | 21 |
| Jun 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | - | - |
| Jun 13, 2025 | 21.02 | 21.02 | 20.94 | 20.94 | - | -3.99% | 50 |
| Jun 12, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - | - |
| Jun 11, 2025 | 22.24 | 22.24 | 21.81 | 21.81 | - | -1.36% | 1 |
| Jun 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | - | - | - |
| Jun 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | - | - | - |
| Jun 6, 2025 | 21.81 | 22.11 | 21.81 | 22.11 | - | -1.16% | 1,020 |
| Jun 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | - | - |
| Jun 4, 2025 | 22.30 | 22.39 | 22.28 | 22.37 | - | 0.43% | 400 |
| Jun 3, 2025 | 21.82 | 22.27 | 21.82 | 22.27 | - | 1.27% | 242 |