McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 264.20
+0.95 (0.36%)
At close: Aug 4, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 264.40 | 264.40 | 263.90 | 263.90 | - | -0.11% | 128 |
| Aug 6, 2025 | 259.70 | 266.45 | 259.20 | 264.20 | - | 0.99% | 150 |
| Aug 5, 2025 | 263.85 | 264.50 | 261.60 | 261.60 | - | -0.98% | 133 |
| Aug 4, 2025 | 264.50 | 264.50 | 264.20 | 264.20 | - | 0.36% | 15 |
| Aug 1, 2025 | 262.30 | 263.50 | 262.30 | 263.25 | - | -0.25% | 30 |
| Jul 31, 2025 | 263.45 | 265.95 | 263.45 | 263.90 | - | -0.17% | 37 |
| Jul 30, 2025 | 261.35 | 264.35 | 261.35 | 264.35 | - | 1.15% | 8 |
| Jul 29, 2025 | 258.40 | 261.35 | 258.40 | 261.35 | - | 2.25% | 97 |
| Jul 28, 2025 | 254.20 | 255.60 | 253.80 | 255.60 | - | 1.53% | 28 |
| Jul 25, 2025 | 253.55 | 253.55 | 251.75 | 251.75 | - | -0.14% | 80 |
| Jul 24, 2025 | 254.20 | 254.20 | 252.10 | 252.10 | - | -0.49% | 10 |
| Jul 23, 2025 | 253.35 | 253.35 | 253.35 | 253.35 | - | - | - |
| Jul 22, 2025 | 253.75 | 253.75 | 253.35 | 253.35 | - | -0.90% | 5 |
| Jul 21, 2025 | 255.65 | 255.65 | 255.65 | 255.65 | - | - | - |
| Jul 18, 2025 | 259.15 | 259.20 | 255.65 | 255.65 | - | -1.18% | 72 |
| Jul 17, 2025 | 259.25 | 259.25 | 258.20 | 258.70 | - | 1.55% | 25 |
| Jul 16, 2025 | 257.20 | 258.75 | 254.75 | 254.75 | - | -1.11% | 19 |
| Jul 15, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | - | - | - |
| Jul 14, 2025 | 255.40 | 257.60 | 253.20 | 257.60 | - | 0.98% | 15 |
| Jul 11, 2025 | 255.00 | 258.40 | 255.00 | 255.10 | - | - | 30 |
| Jul 10, 2025 | 253.30 | 257.25 | 253.15 | 255.10 | - | 2.08% | 84 |
| Jul 9, 2025 | 250.95 | 250.95 | 249.40 | 249.90 | - | 0.73% | 43 |
| Jul 8, 2025 | 250.80 | 251.30 | 248.10 | 248.10 | - | -1.18% | 11 |
| Jul 7, 2025 | 250.50 | 251.05 | 250.50 | 251.05 | - | 0.76% | 28 |
| Jul 4, 2025 | 250.45 | 258.40 | 249.00 | 249.15 | - | -0.32% | 75 |
| Jul 3, 2025 | 251.60 | 251.60 | 249.95 | 249.95 | - | -0.20% | 4 |
| Jul 2, 2025 | 253.85 | 254.35 | 250.45 | 250.45 | - | -0.85% | 25 |
| Jul 1, 2025 | 249.00 | 252.60 | 249.00 | 252.60 | - | 1.55% | 46 |
| Jun 30, 2025 | 249.50 | 250.00 | 248.75 | 248.75 | - | 0.75% | 53 |
| Jun 27, 2025 | 245.35 | 247.25 | 243.90 | 246.90 | - | 1.23% | 45 |
| Jun 26, 2025 | 245.00 | 245.00 | 242.15 | 243.90 | - | -2.38% | 55 |
| Jun 25, 2025 | 249.15 | 249.85 | 248.00 | 249.85 | - | 0.28% | 35 |
| Jun 24, 2025 | 251.20 | 251.45 | 249.00 | 249.15 | - | -0.10% | 63 |
| Jun 23, 2025 | 249.85 | 251.25 | 249.40 | 249.40 | - | -0.54% | 12 |
| Jun 20, 2025 | 252.00 | 252.00 | 250.75 | 250.75 | - | -0.14% | 35 |
| Jun 19, 2025 | 252.00 | 253.30 | 251.10 | 251.10 | - | -0.57% | 64 |
| Jun 18, 2025 | 255.00 | 255.00 | 252.45 | 252.55 | - | -1.31% | 26 |
| Jun 17, 2025 | 256.50 | 256.95 | 255.90 | 255.90 | - | -0.58% | 75 |
| Jun 16, 2025 | 261.20 | 261.20 | 257.40 | 257.40 | - | -2.11% | 55 |
| Jun 13, 2025 | 262.30 | 262.95 | 262.30 | 262.95 | - | 0.82% | 6 |
| Jun 12, 2025 | 262.35 | 262.35 | 260.80 | 260.80 | - | -0.69% | 1 |
| Jun 11, 2025 | 261.15 | 262.60 | 261.15 | 262.60 | - | -0.44% | 3 |
| Jun 10, 2025 | 265.35 | 265.35 | 262.95 | 263.75 | - | -0.55% | 233 |
| Jun 9, 2025 | 267.65 | 267.65 | 263.55 | 265.20 | - | -2.14% | 89 |
| Jun 6, 2025 | 271.20 | 271.20 | 270.50 | 271.00 | - | -1.06% | 14 |
| Jun 5, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | - | - | - |
| Jun 4, 2025 | 275.80 | 275.80 | 273.90 | 273.90 | - | 0.35% | 17 |
| Jun 3, 2025 | 273.45 | 273.45 | 272.95 | 272.95 | - | 0.05% | 18 |
| Jun 2, 2025 | 273.75 | 273.75 | 272.80 | 272.80 | - | 0.65% | 14 |
| May 30, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | - | -1.09% | 9 |