StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 11.57
0.00 (0.00%)
At close: Jul 28, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 29, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 23, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 22, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | - | - |
| Jul 21, 2025 | 11.79 | 11.79 | 11.57 | 11.57 | - | -5.67% | 50 |
| Jul 18, 2025 | 12.79 | 12.79 | 12.26 | 12.26 | - | -9.25% | 100 |
| Jul 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 16, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 15, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | - | - |
| Jul 11, 2025 | 13.59 | 13.59 | 13.51 | 13.51 | - | 10.69% | 20 |
| Jul 10, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jul 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 20, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 18, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 17, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 16, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 13, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 12, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 10, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 5, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| Jun 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |
| May 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | - | - |