Koninklijke Philips N.V. (BIT:1PHIA)
Italy · Delayed Price · Currency is EUR 22.59
-0.28 (-1.22%)
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 13, 2025 | 23.02 | 23.20 | 23.02 | 23.15 | - | -0.17% | 378 |
| Aug 12, 2025 | 23.08 | 23.19 | 23.08 | 23.19 | - | 0.91% | 15 |
| Aug 11, 2025 | 23.19 | 23.19 | 22.96 | 22.98 | - | -0.13% | 1,002 |
| Aug 8, 2025 | 22.90 | 23.03 | 22.90 | 23.01 | - | 0.97% | 332 |
| Aug 7, 2025 | 22.46 | 22.81 | 22.46 | 22.79 | - | 0.89% | 877 |
| Aug 6, 2025 | 22.86 | 22.95 | 22.59 | 22.59 | - | -1.22% | 1,515 |
| Aug 5, 2025 | 22.94 | 23.09 | 22.87 | 22.87 | - | -0.87% | 967 |
| Aug 4, 2025 | 22.85 | 23.07 | 22.80 | 23.07 | - | 0.74% | 658 |
| Aug 1, 2025 | 23.13 | 23.23 | 22.90 | 22.90 | - | -0.99% | 1,764 |
| Jul 31, 2025 | 23.39 | 23.47 | 23.13 | 23.13 | - | -2.12% | 1,868 |
| Jul 30, 2025 | 24.99 | 24.99 | 23.55 | 23.63 | - | -2.36% | 7,239 |
| Jul 29, 2025 | 24.43 | 24.67 | 23.71 | 24.20 | - | 9.80% | 31,680 |
| Jul 28, 2025 | 22.64 | 22.64 | 22.04 | 22.04 | - | -0.50% | 2,260 |
| Jul 25, 2025 | 21.99 | 22.15 | 21.96 | 22.15 | - | 0.32% | 996 |
| Jul 24, 2025 | 22.04 | 22.11 | 21.89 | 22.08 | - | 1.89% | 2,597 |
| Jul 23, 2025 | 21.58 | 21.75 | 21.58 | 21.67 | - | 2.31% | 1,688 |
| Jul 22, 2025 | 21.09 | 21.19 | 21.05 | 21.18 | - | 0.43% | 1,853 |
| Jul 21, 2025 | 21.14 | 21.19 | 21.01 | 21.09 | - | -0.61% | 2,274 |
| Jul 18, 2025 | 21.41 | 21.41 | 21.20 | 21.22 | - | -0.19% | 2,865 |
| Jul 17, 2025 | 21.06 | 21.26 | 21.03 | 21.26 | - | 2.26% | 553 |
| Jul 16, 2025 | 20.85 | 20.85 | 20.78 | 20.79 | - | -0.10% | 382 |
| Jul 15, 2025 | 20.74 | 20.83 | 20.74 | 20.81 | - | 1.07% | 648 |
| Jul 14, 2025 | 20.60 | 20.61 | 20.51 | 20.59 | - | 0.34% | 742 |
| Jul 11, 2025 | 20.95 | 20.95 | 20.52 | 20.52 | - | -4.56% | 4,123 |
| Jul 10, 2025 | 20.81 | 21.50 | 20.78 | 21.50 | - | 4.98% | 2,263 |
| Jul 9, 2025 | 20.52 | 20.72 | 20.47 | 20.48 | - | -0.49% | 1,852 |
| Jul 8, 2025 | 20.33 | 20.58 | 20.32 | 20.58 | - | 0.59% | 1,706 |
| Jul 7, 2025 | 20.02 | 20.50 | 20.01 | 20.46 | - | 0.74% | 898 |
| Jul 4, 2025 | 20.35 | 20.37 | 20.30 | 20.31 | - | -1.26% | 1,734 |
| Jul 3, 2025 | 20.00 | 20.81 | 20.00 | 20.57 | - | -0.96% | 3,760 |
| Jul 2, 2025 | 20.72 | 20.77 | 20.70 | 20.77 | - | 1.12% | 1,424 |
| Jul 1, 2025 | 20.28 | 20.54 | 20.28 | 20.54 | - | 0.15% | 259 |
| Jun 30, 2025 | 20.55 | 20.57 | 20.51 | 20.51 | - | -0.63% | 694 |
| Jun 27, 2025 | 20.79 | 20.79 | 20.49 | 20.64 | - | 0.44% | 202 |
| Jun 26, 2025 | 20.69 | 20.69 | 20.44 | 20.55 | - | 0.24% | 283 |
| Jun 25, 2025 | 20.92 | 20.92 | 20.50 | 20.50 | - | - | 691 |
| Jun 24, 2025 | 20.24 | 20.50 | 20.24 | 20.50 | - | 5.02% | 2,322 |
| Jun 23, 2025 | 19.42 | 19.60 | 19.42 | 19.52 | - | 0.39% | 995 |
| Jun 20, 2025 | 19.59 | 19.59 | 19.44 | 19.45 | - | 0.31% | 761 |
| Jun 19, 2025 | 19.28 | 19.45 | 19.11 | 19.39 | - | 0.54% | 2,941 |
| Jun 18, 2025 | 19.36 | 19.36 | 19.19 | 19.28 | - | -1.48% | 2,903 |
| Jun 17, 2025 | 19.78 | 19.90 | 19.56 | 19.57 | - | -1.21% | 3,588 |
| Jun 16, 2025 | 19.79 | 19.96 | 19.79 | 19.81 | - | -0.40% | 1,751 |
| Jun 13, 2025 | 20.04 | 20.04 | 19.89 | 19.89 | - | -2.93% | 3,298 |
| Jun 12, 2025 | 20.51 | 20.51 | 20.27 | 20.49 | - | -1.25% | 1,127 |
| Jun 11, 2025 | 20.85 | 20.88 | 20.75 | 20.75 | - | -0.05% | 3,078 |
| Jun 10, 2025 | 20.69 | 20.76 | 20.64 | 20.76 | - | 0.19% | 906 |
| Jun 9, 2025 | 20.70 | 20.72 | 20.66 | 20.72 | - | 0.63% | 1,844 |
| Jun 6, 2025 | 22.31 | 22.31 | 20.38 | 20.59 | - | 1.38% | 1,169 |
| Jun 5, 2025 | 20.36 | 20.36 | 20.09 | 20.31 | - | 0.74% | 488 |