Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 17.56
-0.46 (-2.55%)
Last updated: Aug 13, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -2.55% | 100 |
| Aug 12, 2025 | 19.17 | 19.20 | 17.72 | 18.02 | - | -4.25% | 961 |
| Aug 11, 2025 | 19.60 | 19.83 | 18.75 | 18.82 | - | -17.60% | 2,626 |
| Aug 8, 2025 | 22.64 | 22.84 | 22.64 | 22.84 | - | -1.64% | 35 |
| Aug 7, 2025 | 23.80 | 24.10 | 23.22 | 23.22 | - | 3.11% | 2,350 |
| Aug 6, 2025 | 21.52 | 22.74 | 21.52 | 22.52 | - | 6.83% | 2,388 |
| Aug 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | - | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.08 | 21.08 | - | -2.23% | 40 |
| Aug 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | - | - | - |
| Jul 31, 2025 | 21.92 | 21.92 | 21.56 | 21.56 | - | -6.99% | 860 |
| Jul 30, 2025 | 22.82 | 23.18 | 22.82 | 23.18 | - | 4.60% | 4,000 |
| Jul 29, 2025 | 22.08 | 22.16 | 22.08 | 22.16 | - | -5.70% | 30 |
| Jul 28, 2025 | 24.28 | 24.28 | 23.40 | 23.50 | - | -4.55% | 2,443 |
| Jul 25, 2025 | 25.74 | 25.74 | 23.30 | 24.62 | - | 5.12% | 1,900 |
| Jul 24, 2025 | 23.90 | 24.20 | 23.42 | 23.42 | - | 1.39% | 4,000 |
| Jul 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | - |
| Jul 22, 2025 | 23.06 | 23.10 | 22.70 | 23.10 | - | -1.20% | 708 |
| Jul 21, 2025 | 23.04 | 23.38 | 23.04 | 23.38 | - | 5.98% | 22 |
| Jul 18, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Jul 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Jul 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Jul 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | - | - |
| Jul 14, 2025 | 21.92 | 22.06 | 21.92 | 22.06 | - | -5.08% | 50 |
| Jul 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | - | - |
| Jul 10, 2025 | 23.10 | 23.24 | 23.10 | 23.24 | - | 2.11% | 387 |
| Jul 9, 2025 | 23.16 | 23.16 | 22.76 | 22.76 | - | -1.56% | 5 |
| Jul 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jul 7, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jul 4, 2025 | 23.06 | 23.12 | 23.06 | 23.12 | - | -2.36% | 800 |
| Jul 3, 2025 | 23.34 | 23.68 | 23.34 | 23.68 | - | 1.72% | 69 |
| Jul 2, 2025 | 23.00 | 23.28 | 23.00 | 23.28 | - | 0.17% | 69 |
| Jul 1, 2025 | 24.62 | 24.62 | 23.24 | 23.24 | - | -3.33% | 5,545 |
| Jun 30, 2025 | 24.06 | 24.06 | 24.04 | 24.04 | - | 0.08% | 16 |
| Jun 27, 2025 | 24.34 | 24.34 | 24.02 | 24.02 | - | -3.30% | 41 |
| Jun 26, 2025 | 24.90 | 24.90 | 24.70 | 24.84 | - | 1.72% | 128 |
| Jun 25, 2025 | 24.66 | 24.66 | 24.20 | 24.42 | - | -2.71% | 1,395 |
| Jun 24, 2025 | 26.20 | 26.20 | 25.10 | 25.10 | - | -10.55% | 1,556 |
| Jun 23, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | - | - | - |
| Jun 20, 2025 | 28.70 | 28.78 | 28.06 | 28.06 | - | -3.31% | 2,337 |
| Jun 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | - | - |
| Jun 18, 2025 | 28.84 | 29.02 | 28.84 | 29.02 | - | 0.97% | 54 |
| Jun 17, 2025 | 28.20 | 28.74 | 28.00 | 28.74 | - | 8.37% | 1,127 |
| Jun 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | - | - |
| Jun 13, 2025 | 26.08 | 26.54 | 25.70 | 26.52 | - | -2.21% | 3,220 |
| Jun 12, 2025 | 26.54 | 27.12 | 26.54 | 27.12 | - | -0.73% | 55 |
| Jun 11, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jun 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | - | - |
| Jun 9, 2025 | 26.62 | 27.60 | 26.62 | 27.32 | - | -6.57% | 386 |
| Jun 6, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |
| Jun 5, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | - | - | - |