Iep Invest, NV (EBR:IEP)
Belgium · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Aug 1, 2025, 9:00 AM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 122 |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 100 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 28, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 481 |
| Jul 25, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 366 |
| Jul 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 164 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 3,024 |
| Jul 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 21, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 18 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 3 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 117 |
| Jul 16, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 344 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 18 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 750 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 25 |
| Jul 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 2,244 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 314 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 20 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 80 |
| Jun 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,223 |
| Jun 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,000 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 269 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 43 |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 166 |
| Jun 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 408 |
| Jun 18, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 107 |
| Jun 17, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 31,855 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 2,711 |
| Jun 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1,521 |
| Jun 12, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 776 |
| Jun 11, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | 1,466 |
| Jun 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 200 |
| Jun 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 105 |
| Jun 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 19 |
| Jun 5, 2025 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -6.36% | 1,027 |
| Jun 4, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 1,006 |
| Jun 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 29 |
| May 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 29, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -6.31% | 126 |
| May 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 6 |
| May 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | 100 |
| May 26, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 2,067 |