INDUS Holding AG (ETR:INH)
Germany · Delayed Price · Currency is EUR 22.60
-1.15 (-4.84%)
Aug 1, 2025, 5:35 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.55 | 23.55 | 22.50 | 22.60 | 22.60 | -4.84% | 39,092 |
| Jul 31, 2025 | 24.05 | 24.20 | 23.65 | 23.75 | 23.75 | -1.45% | 23,597 |
| Jul 30, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 5,871 |
| Jul 29, 2025 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | 1.47% | 24,708 |
| Jul 28, 2025 | 24.15 | 24.25 | 23.70 | 23.85 | 23.85 | -0.83% | 23,499 |
| Jul 25, 2025 | 23.55 | 24.20 | 23.50 | 24.05 | 24.05 | 1.69% | 22,538 |
| Jul 24, 2025 | 23.45 | 23.80 | 23.30 | 23.65 | 23.65 | 0.85% | 15,822 |
| Jul 23, 2025 | 22.95 | 23.45 | 22.95 | 23.45 | 23.45 | 3.08% | 38,943 |
| Jul 22, 2025 | 23.35 | 23.35 | 22.55 | 22.75 | 22.75 | -1.94% | 23,022 |
| Jul 21, 2025 | 23.15 | 23.40 | 23.15 | 23.20 | 23.20 | -0.43% | 16,554 |
| Jul 18, 2025 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 0.65% | 30,577 |
| Jul 17, 2025 | 23.10 | 23.45 | 23.05 | 23.15 | 23.15 | -0.22% | 16,221 |
| Jul 16, 2025 | 23.10 | 23.30 | 22.95 | 23.20 | 23.20 | - | 16,643 |
| Jul 15, 2025 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.43% | 7,871 |
| Jul 14, 2025 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -2.12% | 18,315 |
| Jul 11, 2025 | 23.50 | 23.70 | 23.30 | 23.60 | 23.60 | -0.21% | 35,746 |
| Jul 10, 2025 | 23.15 | 23.75 | 22.90 | 23.65 | 23.65 | 2.60% | 107,900 |
| Jul 9, 2025 | 23.15 | 23.20 | 22.85 | 23.05 | 23.05 | 0.44% | 67,091 |
| Jul 8, 2025 | 22.40 | 23.00 | 22.40 | 22.95 | 22.95 | 2.00% | 55,386 |
| Jul 7, 2025 | 22.35 | 22.60 | 22.35 | 22.50 | 22.50 | 0.22% | 11,730 |
| Jul 4, 2025 | 22.50 | 22.50 | 22.30 | 22.45 | 22.45 | -0.88% | 10,752 |
| Jul 3, 2025 | 22.65 | 22.95 | 22.65 | 22.65 | 22.65 | -0.22% | 9,696 |
| Jul 2, 2025 | 22.55 | 22.70 | 22.45 | 22.70 | 22.70 | 1.11% | 10,339 |
| Jul 1, 2025 | 22.90 | 22.90 | 22.35 | 22.45 | 22.45 | -1.54% | 17,018 |
| Jun 30, 2025 | 23.20 | 23.20 | 22.75 | 22.80 | 22.80 | -0.87% | 34,440 |
| Jun 27, 2025 | 22.90 | 23.25 | 22.65 | 23.00 | 23.00 | 0.66% | 43,705 |
| Jun 26, 2025 | 21.25 | 22.85 | 21.25 | 22.85 | 22.85 | 8.55% | 73,531 |
| Jun 25, 2025 | 21.10 | 21.10 | 20.95 | 21.05 | 21.05 | 0.24% | 13,267 |
| Jun 24, 2025 | 21.35 | 21.35 | 20.85 | 21.00 | 21.00 | 1.69% | 16,864 |
| Jun 23, 2025 | 20.25 | 20.70 | 20.25 | 20.65 | 20.65 | 1.23% | 43,104 |
| Jun 20, 2025 | 20.50 | 20.75 | 20.35 | 20.40 | 20.40 | -0.73% | 151,948 |
| Jun 19, 2025 | 20.70 | 20.90 | 20.55 | 20.55 | 20.55 | -1.20% | 24,873 |
| Jun 18, 2025 | 21.15 | 21.15 | 20.70 | 20.80 | 20.80 | -1.42% | 27,211 |
| Jun 17, 2025 | 21.15 | 21.35 | 21.00 | 21.10 | 21.10 | -0.94% | 34,996 |
| Jun 16, 2025 | 21.25 | 21.50 | 21.15 | 21.30 | 21.30 | 0.47% | 33,703 |
| Jun 13, 2025 | 21.35 | 21.40 | 21.15 | 21.20 | 21.20 | -1.85% | 33,697 |
| Jun 12, 2025 | 21.70 | 21.85 | 21.40 | 21.60 | 21.60 | -1.37% | 20,837 |
| Jun 11, 2025 | 22.05 | 22.05 | 21.70 | 21.90 | 21.90 | -0.68% | 32,383 |
| Jun 10, 2025 | 22.05 | 22.15 | 21.85 | 22.05 | 22.05 | - | 35,192 |
| Jun 9, 2025 | 22.10 | 22.10 | 21.80 | 22.05 | 22.05 | -0.23% | 21,307 |
| Jun 6, 2025 | 22.15 | 22.35 | 22.00 | 22.10 | 22.10 | -0.23% | 33,034 |
| Jun 5, 2025 | 21.70 | 22.20 | 21.70 | 22.15 | 22.15 | 2.07% | 49,322 |
| Jun 4, 2025 | 21.15 | 21.85 | 21.15 | 21.70 | 21.70 | 3.09% | 33,181 |
| Jun 3, 2025 | 21.05 | 21.25 | 20.85 | 21.05 | 21.05 | 0.24% | 51,644 |
| Jun 2, 2025 | 21.70 | 21.80 | 20.95 | 21.00 | 21.00 | -4.33% | 58,710 |
| May 30, 2025 | 21.60 | 22.10 | 21.55 | 21.95 | 21.95 | 1.86% | 37,098 |
| May 29, 2025 | 21.80 | 22.05 | 21.50 | 21.55 | 21.55 | -0.46% | 39,852 |
| May 28, 2025 | 21.55 | 22.00 | 21.55 | 21.65 | 21.65 | -4.20% | 71,875 |
| May 27, 2025 | 22.65 | 23.00 | 22.50 | 22.60 | 21.40 | - | 65,182 |
| May 26, 2025 | 22.30 | 22.70 | 22.20 | 22.60 | 21.40 | 2.26% | 52,584 |