Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.610
-0.045 (-1.23%)
Last updated: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | - | - | 1,302 |
| Aug 5, 2025 | 3.64 | 3.67 | 3.64 | 3.66 | - | 0.83% | 1,100 |
| Aug 4, 2025 | 3.63 | 3.67 | 3.63 | 3.63 | - | - | 825 |
| Aug 1, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | - | -2.16% | 8,250 |
| Jul 31, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | - | -0.67% | 3,000 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | - | -0.53% | 27 |
| Jul 29, 2025 | 3.73 | 3.76 | 3.73 | 3.75 | - | -1.83% | 876 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.26% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | - | 0.66% | 903 |
| Jul 24, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | - | -1.42% | 1,450 |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 0.65% | 315 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | - | -1.92% | 315 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.87 | 3.91 | - | -0.38% | 3,695 |
| Jul 18, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | 0.77% | 1,980 |
| Jul 17, 2025 | 3.90 | 3.91 | 3.87 | 3.90 | - | 1.43% | 11,162 |
| Jul 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.78% | 60 |
| Jul 15, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | - | 0.13% | 60 |
| Jul 14, 2025 | 3.83 | 3.88 | 3.83 | 3.87 | - | -0.13% | 1,258 |
| Jul 11, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | - | - | 72 |
| Jul 10, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | - | 1.31% | 1,003 |
| Jul 9, 2025 | 3.79 | 3.82 | 3.79 | 3.82 | - | 0.79% | 154 |
| Jul 8, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | - | 0.13% | 2,600 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | - | -2.32% | 683 |
| Jul 4, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | - | -1.90% | 218 |
| Jul 3, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | - | 1.28% | 2,370 |
| Jul 2, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | - | -0.26% | 4,120 |
| Jul 1, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | - | 0.26% | 320 |
| Jun 30, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | - | 1.43% | 548 |
| Jun 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.39% | 2,500 |
| Jun 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.13% | 20 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 1.58% | 13,048 |
| Jun 24, 2025 | 3.82 | 3.88 | 3.81 | 3.81 | - | 0.66% | 13,048 |
| Jun 23, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | - | -1.82% | 1,000 |
| Jun 20, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | - | 1.99% | 2,000 |
| Jun 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -0.79% | 93 |
| Jun 18, 2025 | 3.84 | 3.84 | 3.81 | 3.81 | - | -1.04% | 93 |
| Jun 17, 2025 | 3.83 | 3.86 | 3.83 | 3.85 | - | 0.26% | 1,035 |
| Jun 16, 2025 | 3.81 | 3.84 | 3.81 | 3.84 | - | 1.19% | 262 |
| Jun 13, 2025 | 3.72 | 3.80 | 3.72 | 3.79 | - | 0.80% | 2,373 |
| Jun 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -0.79% | - |
| Jun 11, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | - | -0.39% | 400 |
| Jun 10, 2025 | 3.78 | 3.81 | 3.78 | 3.81 | - | 0.66% | 25 |
| Jun 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | - |
| Jun 6, 2025 | 3.78 | 3.81 | 3.78 | 3.78 | - | -0.53% | 1,979 |
| Jun 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.93% | 20 |
| Jun 4, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | - | 0.13% | 1,100 |
| Jun 3, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | -0.40% | 337 |
| Jun 2, 2025 | 3.83 | 3.85 | 3.78 | 3.78 | - | -1.69% | 1,731 |
| May 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -1.41% | 25 |
| May 29, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | - | 1.43% | 10 |