Frendy Energy S.p.A. (BIT:FRE)
Italy · Delayed Price · Currency is EUR 0.2040
-0.0020 (-0.97%)
Last updated: Aug 13, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.97% | - |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,160 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 10,800 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.98% | 25,920 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.86% | 8,640 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.94% | 22,680 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.85% | 17,280 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -1.82% | 5,400 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 27,000 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.92% | 3,240 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.93% | 3,240 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.93% | 11,880 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.60% | 52,920 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.91% | 4,320 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -1.79% | 74,520 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 35,640 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.61% | 56,160 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 9,720 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.71% | 21,600 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,800 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 37,800 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -1.68% | 8,640 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.03% | 15,120 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 11.71% | 70,200 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.91% | 29,160 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 42,120 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 1,080 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 25,920 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 99,360 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | - | -4.76% | 390,960 |
| Jun 23, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 14.55% | 502,200 |
| Jun 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 3.77% | 69,120 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.95% | 1,080 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 3,240 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.94% | 15,120 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.92% | 19,440 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.97% | 17,280 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 0.98% | 4,320 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 33,480 |