TradeLab S.p.A. (BIT:TRAI)
Italy · Delayed Price · Currency is EUR 4.839
0.00 (0.00%)
At close: Jul 31, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 29, 2025 | 4.65 | 4.90 | 4.65 | 4.84 | 4.84 | 4.83% | 12,000 |
| Jul 28, 2025 | 4.55 | 4.62 | 4.54 | 4.62 | 4.62 | -1.47% | 3,000 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -5.51% | 2,000 |
| Jul 24, 2025 | 5.35 | 5.35 | 4.96 | 4.96 | 4.96 | -9.85% | 6,000 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 22, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 3.36% | 24,000 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.80% | 1,000 |
| Jul 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Jul 17, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.18% | 1,000 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -7.28% | 3,000 |
| Jul 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.46% | 1,000 |
| Jul 11, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | -0.64% | 2,000 |
| Jul 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Jul 8, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.15% | 1,000 |
| Jul 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2,000 |
| Jul 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 1, 2025 | 5.94 | 6.10 | 5.94 | 6.10 | 6.10 | 0.11% | 4,000 |
| Jun 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 24, 2025 | 6.11 | 6.23 | 6.09 | 6.09 | 6.09 | -2.51% | 3,000 |
| Jun 23, 2025 | 5.88 | 6.25 | 5.88 | 6.25 | 6.25 | 2.53% | 10,000 |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 17, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 0.05% | 2,000 |
| Jun 16, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jun 12, 2025 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -2.51% | 3,000 |
| Jun 11, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.30% | 2,000 |
| Jun 10, 2025 | 6.13 | 6.40 | 6.13 | 6.23 | 6.23 | 0.50% | 5,000 |
| Jun 9, 2025 | 5.85 | 6.40 | 5.85 | 6.20 | 6.20 | 1.31% | 8,000 |
| Jun 6, 2025 | 6.10 | 6.12 | 5.50 | 6.12 | 6.12 | 1.88% | 20,000 |
| Jun 5, 2025 | 5.60 | 6.11 | 5.50 | 6.01 | 6.01 | 2.98% | 30,000 |
| Jun 4, 2025 | 6.10 | 6.10 | 5.32 | 5.83 | 5.83 | -2.78% | 14,000 |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 24.74% | 13,000 |
| Jun 2, 2025 | 4.40 | 4.81 | 4.40 | 4.81 | 4.81 | 11.86% | 33,000 |
| May 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 43.33% | 21,000 |