VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.460
0.00 (0.00%)
At close: Aug 12, 2025, 5:30 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -1.63% | 5,600 |
| Aug 12, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | - | - | 3,150 |
| Aug 11, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | - | 0.82% | 1,050 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.42 | 2.44 | - | -2.40% | 8,750 |
| Aug 7, 2025 | 2.50 | 2.58 | 2.50 | 2.50 | - | 0.81% | 7,350 |
| Aug 6, 2025 | 2.48 | 2.54 | 2.48 | 2.48 | - | -1.59% | 8,400 |
| Aug 5, 2025 | 2.54 | 2.54 | 2.46 | 2.52 | - | -3.08% | 16,450 |
| Aug 4, 2025 | 2.62 | 2.68 | 2.54 | 2.60 | - | -0.76% | 25,900 |
| Aug 1, 2025 | 2.80 | 2.92 | 2.56 | 2.62 | - | -4.38% | 99,400 |
| Jul 31, 2025 | 2.38 | 2.74 | 2.30 | 2.74 | - | 15.13% | 155,400 |
| Jul 30, 2025 | 2.34 | 2.40 | 2.26 | 2.38 | - | 5.31% | 59,850 |
| Jul 29, 2025 | 2.16 | 2.34 | 2.16 | 2.26 | - | 4.63% | 57,750 |
| Jul 28, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | - | 1.89% | 3,850 |
| Jul 25, 2025 | 2.04 | 2.12 | 2.02 | 2.12 | - | 0.95% | 4,900 |
| Jul 24, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | - | 0.96% | 2,450 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | - | -0.95% | 2,800 |
| Jul 22, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | - | 0.96% | 5,250 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 1,400 |
| Jul 18, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | - | -2.80% | 1,750 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jul 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jul 15, 2025 | 2.12 | 2.14 | 2.06 | 2.14 | - | -1.83% | 5,250 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.08 | 2.18 | - | 1.87% | 4,900 |
| Jul 11, 2025 | 2.16 | 2.24 | 2.14 | 2.14 | - | - | 16,800 |
| Jul 10, 2025 | 2.12 | 2.20 | 2.10 | 2.14 | - | -1.83% | 9,450 |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.93% | 350 |
| Jul 8, 2025 | 2.20 | 2.20 | 2.12 | 2.16 | - | -3.57% | 11,900 |
| Jul 7, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | - | 1.82% | 5,950 |
| Jul 4, 2025 | 2.12 | 2.20 | 2.10 | 2.20 | - | 2.80% | 18,200 |
| Jul 3, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | - | 1.90% | 25,550 |
| Jul 2, 2025 | 2.08 | 2.26 | 2.06 | 2.10 | - | 0.96% | 101,850 |
| Jul 1, 2025 | 1.94 | 2.08 | 1.94 | 2.08 | - | 5.58% | 9,450 |
| Jun 30, 2025 | 2.00 | 2.02 | 1.94 | 1.97 | - | -4.37% | 16,450 |
| Jun 27, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | - | - | 4,550 |
| Jun 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | 700 |
| Jun 25, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | - | 1.98% | 2,100 |
| Jun 24, 2025 | 1.99 | 2.10 | 1.98 | 2.02 | - | 3.06% | 15,050 |
| Jun 23, 2025 | 2.04 | 2.04 | 1.90 | 1.96 | - | -3.92% | 16,450 |
| Jun 20, 2025 | 2.18 | 2.30 | 2.04 | 2.04 | - | -7.27% | 54,950 |
| Jun 19, 2025 | 1.99 | 2.24 | 1.99 | 2.20 | - | 10.55% | 31,500 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2.58% | 2,100 |
| Jun 17, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | - | - | 4,550 |
| Jun 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jun 13, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | - | -3.00% | 1,400 |
| Jun 12, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | - | -1.96% | 14,350 |
| Jun 11, 2025 | 2.04 | 2.06 | 1.99 | 2.04 | - | 0.99% | 5,950 |
| Jun 10, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | -0.98% | 700 |
| Jun 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jun 6, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | - | - | 3,850 |
| Jun 5, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | -2.86% | 3,850 |