RugVista Group AB (publ) (FRA:81N)
Germany · Delayed Price · Currency is EUR 5.98
-0.02 (-0.33%)
At close: Aug 1, 2025, 10:00 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.04 | 6.04 | 5.90 | 5.98 | - | -0.33% | 420 |
| Jul 31, 2025 | 6.02 | 6.02 | 5.88 | 6.00 | - | 0.33% | - |
| Jul 30, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | - | -0.99% | 420 |
| Jul 29, 2025 | 6.16 | 6.16 | 5.98 | 6.04 | - | -0.33% | 420 |
| Jul 28, 2025 | 6.24 | 6.24 | 6.06 | 6.06 | - | -1.62% | 420 |
| Jul 25, 2025 | 6.26 | 6.26 | 6.14 | 6.16 | - | -0.96% | 420 |
| Jul 24, 2025 | 6.18 | 6.26 | 6.18 | 6.22 | - | 3.32% | - |
| Jul 23, 2025 | 5.88 | 6.02 | 5.88 | 6.02 | - | 4.15% | 420 |
| Jul 22, 2025 | 5.74 | 5.78 | 5.62 | 5.78 | - | 2.48% | - |
| Jul 21, 2025 | 5.72 | 5.72 | 5.60 | 5.64 | - | -0.70% | 420 |
| Jul 18, 2025 | 5.58 | 5.68 | 5.52 | 5.68 | - | 2.90% | 550 |
| Jul 17, 2025 | 5.46 | 5.52 | 5.42 | 5.52 | - | 1.85% | 550 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.42 | 5.42 | - | -3.21% | 550 |
| Jul 15, 2025 | 5.46 | 5.60 | 5.40 | 5.60 | - | 1.45% | 550 |
| Jul 14, 2025 | 5.62 | 5.62 | 5.52 | 5.52 | - | -2.13% | 550 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | - | -0.35% | 550 |
| Jul 10, 2025 | 5.70 | 5.70 | 5.64 | 5.66 | - | 0.35% | 550 |
| Jul 9, 2025 | 5.62 | 5.64 | 5.56 | 5.64 | - | 1.44% | - |
| Jul 8, 2025 | 5.46 | 5.56 | 5.46 | 5.56 | - | 1.83% | 550 |
| Jul 7, 2025 | 5.52 | 5.52 | 5.42 | 5.46 | - | -0.36% | 550 |
| Jul 4, 2025 | 5.52 | 5.52 | 5.42 | 5.48 | - | -1.08% | 550 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | - | - | - |
| Jul 2, 2025 | 5.64 | 5.64 | 5.54 | 5.54 | - | - | - |
| Jul 1, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | - | -0.72% | - |
| Jun 30, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | - | -1.41% | - |
| Jun 27, 2025 | 5.42 | 5.66 | 5.42 | 5.66 | - | 4.04% | 550 |
| Jun 26, 2025 | 5.56 | 5.56 | 5.44 | 5.44 | - | -1.09% | - |
| Jun 25, 2025 | 5.52 | 5.52 | 5.48 | 5.50 | - | - | 550 |
| Jun 24, 2025 | 5.56 | 5.64 | 5.50 | 5.50 | - | 0.36% | - |
| Jun 23, 2025 | 5.70 | 5.70 | 5.48 | 5.48 | - | 7.03% | - |
| Jun 20, 2025 | 5.74 | 5.74 | 5.12 | 5.12 | - | -11.11% | 550 |
| Jun 19, 2025 | 5.86 | 5.86 | 5.76 | 5.76 | - | -1.03% | 550 |
| Jun 18, 2025 | 5.74 | 5.86 | 5.74 | 5.82 | - | -3.32% | - |
| Jun 17, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | - | 2.03% | - |
| Jun 16, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | - | 0.34% | - |
| Jun 13, 2025 | 6.18 | 6.18 | 5.88 | 5.88 | - | -3.92% | 550 |
| Jun 12, 2025 | 6.12 | 6.12 | 6.08 | 6.12 | - | - | - |
| Jun 11, 2025 | 6.08 | 6.12 | 6.08 | 6.12 | - | -0.65% | - |
| Jun 10, 2025 | 6.14 | 6.16 | 6.10 | 6.16 | - | 0.98% | 550 |
| Jun 9, 2025 | 6.04 | 6.10 | 5.94 | 6.10 | - | 10.51% | - |
| Jun 6, 2025 | 6.04 | 6.04 | 5.52 | 5.52 | - | -7.69% | 550 |
| Jun 5, 2025 | 5.94 | 6.00 | 5.76 | 5.98 | - | 1.01% | - |
| Jun 4, 2025 | 5.62 | 5.92 | 5.62 | 5.92 | - | 4.59% | - |
| Jun 3, 2025 | 5.66 | 5.66 | 5.52 | 5.66 | - | 2.91% | 550 |
| Jun 2, 2025 | 5.76 | 5.76 | 5.50 | 5.50 | - | -2.14% | 550 |
| May 30, 2025 | 5.82 | 5.82 | 5.60 | 5.62 | - | 6.84% | 550 |
| May 29, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | - | - | 550 |
| May 28, 2025 | 5.74 | 5.92 | 5.26 | 5.26 | - | -6.07% | - |
| May 27, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | - | 1.45% | - |
| May 26, 2025 | 5.46 | 5.56 | 5.46 | 5.52 | - | 0.36% | 550 |