Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 23.88
-0.14 (-0.58%)
Aug 8, 2025, 3:46 PM EET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.90 | 24.20 | 23.89 | 24.02 | 24.02 | 0.50% | 756,542 |
| Aug 6, 2025 | 24.37 | 24.52 | 23.74 | 23.90 | 23.90 | -1.85% | 660,438 |
| Aug 5, 2025 | 24.15 | 24.46 | 24.14 | 24.35 | 24.35 | 1.21% | 483,230 |
| Aug 4, 2025 | 24.07 | 24.26 | 23.98 | 24.06 | 24.06 | -0.04% | 475,199 |
| Aug 1, 2025 | 24.18 | 24.24 | 23.82 | 24.07 | 24.07 | -0.70% | 729,449 |
| Jul 31, 2025 | 24.25 | 24.40 | 24.10 | 24.24 | 24.24 | 0.79% | 1,002,768 |
| Jul 30, 2025 | 24.02 | 24.26 | 23.87 | 24.05 | 24.05 | -4.49% | 543,843 |
| Jul 29, 2025 | 23.87 | 25.18 | 23.85 | 25.18 | 25.18 | 5.80% | 382,811 |
| Jul 28, 2025 | 24.34 | 24.41 | 23.78 | 23.80 | 23.80 | -0.79% | 442,574 |
| Jul 25, 2025 | 23.81 | 23.99 | 23.71 | 23.99 | 23.99 | 0.33% | 372,682 |
| Jul 24, 2025 | 23.63 | 23.98 | 23.50 | 23.91 | 23.91 | 1.83% | 763,581 |
| Jul 23, 2025 | 22.97 | 23.48 | 22.68 | 23.48 | 23.48 | 3.71% | 1,096,764 |
| Jul 22, 2025 | 22.91 | 22.97 | 22.54 | 22.64 | 22.64 | -1.86% | 863,388 |
| Jul 21, 2025 | 22.30 | 23.40 | 22.30 | 23.07 | 23.07 | 3.45% | 1,642,797 |
| Jul 18, 2025 | 22.19 | 22.39 | 21.09 | 22.30 | 22.30 | 3.29% | 1,933,462 |
| Jul 17, 2025 | 21.26 | 21.68 | 21.25 | 21.59 | 21.59 | 2.08% | 1,131,850 |
| Jul 16, 2025 | 21.06 | 21.44 | 20.99 | 21.15 | 21.15 | 0.24% | 1,104,410 |
| Jul 15, 2025 | 19.63 | 21.45 | 19.63 | 21.10 | 21.10 | 7.87% | 2,627,485 |
| Jul 14, 2025 | 19.55 | 19.66 | 19.36 | 19.56 | 19.56 | -0.71% | 712,341 |
| Jul 11, 2025 | 19.49 | 19.88 | 19.49 | 19.70 | 19.70 | -1.84% | 1,207,047 |
| Jul 10, 2025 | 19.86 | 20.12 | 19.86 | 20.07 | 20.07 | 1.16% | 573,884 |
| Jul 9, 2025 | 19.84 | 19.95 | 19.73 | 19.84 | 19.84 | 0.05% | 462,828 |
| Jul 8, 2025 | 19.98 | 20.01 | 19.73 | 19.83 | 19.83 | -0.50% | 630,708 |
| Jul 7, 2025 | 19.92 | 19.95 | 19.73 | 19.93 | 19.93 | 0.05% | 423,289 |
| Jul 4, 2025 | 20.10 | 20.10 | 19.86 | 19.92 | 19.92 | -0.90% | 316,218 |
| Jul 3, 2025 | 19.90 | 20.15 | 19.80 | 20.10 | 20.10 | 1.01% | 531,950 |
| Jul 2, 2025 | 20.00 | 20.01 | 19.76 | 19.90 | 19.90 | 0.35% | 773,382 |
| Jul 1, 2025 | 20.07 | 20.16 | 19.74 | 19.83 | 19.83 | -1.05% | 539,106 |
| Jun 30, 2025 | 20.18 | 20.24 | 19.79 | 20.04 | 20.04 | -0.15% | 1,116,340 |
| Jun 27, 2025 | 19.83 | 20.07 | 19.83 | 20.07 | 20.07 | 2.09% | 695,922 |
| Jun 26, 2025 | 19.61 | 19.71 | 19.34 | 19.66 | 19.66 | 0.31% | 649,351 |
| Jun 25, 2025 | 19.60 | 19.64 | 19.22 | 19.60 | 19.60 | 0.26% | 976,938 |
| Jun 24, 2025 | 19.80 | 20.00 | 19.55 | 19.55 | 19.55 | -0.20% | 878,088 |
| Jun 23, 2025 | 19.30 | 19.72 | 19.29 | 19.59 | 19.59 | 1.24% | 959,780 |
| Jun 19, 2025 | 19.42 | 19.64 | 19.35 | 19.35 | 19.35 | -0.26% | 2,067,420 |
| Jun 18, 2025 | 19.27 | 19.40 | 19.24 | 19.40 | 19.40 | 0.52% | 896,692 |
| Jun 17, 2025 | 19.33 | 19.42 | 19.19 | 19.30 | 19.30 | -1.23% | 653,671 |
| Jun 16, 2025 | 19.27 | 19.65 | 19.27 | 19.54 | 19.54 | 1.51% | 741,532 |
| Jun 13, 2025 | 19.00 | 19.43 | 18.91 | 19.25 | 19.25 | -1.18% | 933,073 |
| Jun 12, 2025 | 19.47 | 19.64 | 19.31 | 19.48 | 19.48 | -0.61% | 988,536 |
| Jun 11, 2025 | 19.06 | 19.64 | 19.01 | 19.60 | 19.60 | 2.83% | 1,256,633 |
| Jun 10, 2025 | 19.10 | 19.14 | 18.92 | 19.06 | 19.06 | -0.47% | 741,800 |
| Jun 9, 2025 | 18.60 | 19.15 | 18.59 | 19.15 | 19.15 | 2.85% | 1,163,508 |
| Jun 6, 2025 | 18.33 | 18.70 | 18.25 | 18.62 | 18.62 | 1.53% | 922,369 |
| Jun 5, 2025 | 18.23 | 18.44 | 18.18 | 18.34 | 18.34 | 0.60% | 580,106 |
| Jun 4, 2025 | 17.86 | 18.44 | 17.84 | 18.23 | 18.23 | 2.24% | 821,980 |
| Jun 3, 2025 | 17.65 | 17.87 | 17.55 | 17.83 | 17.83 | 1.54% | 609,566 |
| Jun 2, 2025 | 17.65 | 17.80 | 17.40 | 17.56 | 17.56 | -0.40% | 804,671 |
| May 30, 2025 | 17.86 | 17.89 | 17.55 | 17.63 | 17.63 | -1.56% | 3,850,601 |
| May 28, 2025 | 17.79 | 18.07 | 17.77 | 17.91 | 17.91 | 0.51% | 603,730 |