Compagnie Générale des Établissements Michelin Société en commandite par actions (LON:0OFM)
London · Delayed Price · Currency is GBP · Price in EUR 31.79
+0.41 (1.32%)
At close: Jul 29, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.01 | 31.26 | 30.75 | 30.98 | 30.98 | -1.25% | 134,120 |
| Jul 31, 2025 | 31.19 | 31.45 | 31.01 | 31.37 | 31.37 | -0.34% | 295,030 |
| Jul 30, 2025 | 31.17 | 31.63 | 31.20 | 31.47 | 31.47 | -1.00% | 395,222 |
| Jul 29, 2025 | 31.11 | 31.98 | 31.32 | 31.79 | 31.79 | 1.32% | 1,211,727 |
| Jul 28, 2025 | 31.51 | 31.68 | 31.21 | 31.38 | 31.38 | -0.18% | 284,383 |
| Jul 25, 2025 | 31.00 | 32.00 | 30.70 | 31.44 | 31.44 | -2.45% | 2,747,255 |
| Jul 24, 2025 | 33.12 | 32.99 | 32.03 | 32.23 | 32.23 | -0.93% | 605,503 |
| Jul 23, 2025 | 32.95 | 33.00 | 32.45 | 32.53 | 32.53 | 1.02% | 312,383 |
| Jul 22, 2025 | 32.36 | 32.52 | 32.03 | 32.20 | 32.20 | -0.46% | 124,659 |
| Jul 21, 2025 | 32.19 | 32.58 | 32.19 | 32.35 | 32.35 | -0.25% | 111,710 |
| Jul 18, 2025 | 32.41 | 32.68 | 32.21 | 32.43 | 32.43 | 0.84% | 163,572 |
| Jul 17, 2025 | 31.80 | 32.29 | 32.05 | 32.16 | 32.16 | 0.37% | 790,821 |
| Jul 16, 2025 | 31.29 | 32.12 | 31.72 | 32.04 | 32.04 | -0.40% | 100,728 |
| Jul 15, 2025 | 31.55 | 32.37 | 31.98 | 32.17 | 32.17 | -0.05% | 345,863 |
| Jul 14, 2025 | 31.91 | 32.40 | 31.83 | 32.19 | 32.19 | -0.52% | 69,439 |
| Jul 11, 2025 | 32.23 | 32.72 | 32.07 | 32.35 | 32.35 | -0.87% | 133,701 |
| Jul 10, 2025 | 32.66 | 32.72 | 32.38 | 32.64 | 32.64 | 1.29% | 183,602 |
| Jul 9, 2025 | 31.73 | 32.33 | 31.64 | 32.22 | 32.22 | 1.53% | 268,879 |
| Jul 8, 2025 | 31.39 | 31.79 | 31.33 | 31.74 | 31.74 | 1.04% | 666,056 |
| Jul 7, 2025 | 31.40 | 31.55 | 31.28 | 31.41 | 31.41 | 0.02% | 1,030,681 |
| Jul 4, 2025 | 31.46 | 31.58 | 31.32 | 31.40 | 31.40 | -1.12% | 3,157,435 |
| Jul 3, 2025 | 31.96 | 32.03 | 31.68 | 31.76 | 31.76 | -0.22% | 5,294,136 |
| Jul 2, 2025 | 32.03 | 31.96 | 31.59 | 31.83 | 31.83 | 1.87% | 446,603 |
| Jul 1, 2025 | 31.31 | 31.58 | 31.06 | 31.24 | 31.24 | -1.20% | 406,714 |
| Jun 30, 2025 | 31.75 | 31.74 | 31.39 | 31.62 | 31.62 | 0.16% | 3,853,320 |
| Jun 27, 2025 | 31.21 | 31.70 | 31.22 | 31.57 | 31.57 | 1.85% | 1,084,673 |
| Jun 26, 2025 | 31.40 | 31.54 | 30.83 | 31.00 | 31.00 | -2.01% | 2,281,330 |
| Jun 25, 2025 | 31.65 | 31.78 | 31.55 | 31.64 | 31.64 | -0.31% | 1,839,193 |
| Jun 24, 2025 | 31.04 | 31.79 | 31.25 | 31.73 | 31.73 | 1.21% | 654,031 |
| Jun 23, 2025 | 31.16 | 31.50 | 31.06 | 31.36 | 31.36 | -0.04% | 1,710,436 |
| Jun 20, 2025 | 31.30 | 31.62 | 31.24 | 31.37 | 31.37 | 0.21% | 185,614 |
| Jun 19, 2025 | 31.57 | 31.63 | 31.16 | 31.30 | 31.30 | -1.71% | 3,530,553 |
| Jun 18, 2025 | 32.11 | 32.17 | 31.62 | 31.85 | 31.85 | -1.08% | 3,289,041 |
| Jun 17, 2025 | 32.12 | 32.31 | 32.00 | 32.20 | 32.20 | -0.38% | 590,372 |
| Jun 16, 2025 | 32.51 | 32.51 | 32.08 | 32.32 | 32.32 | 0.02% | 332,214 |
| Jun 13, 2025 | 32.35 | 32.56 | 32.17 | 32.31 | 32.31 | -1.20% | 132,209 |
| Jun 12, 2025 | 32.35 | 32.74 | 32.31 | 32.71 | 32.71 | 0.09% | 133,668 |
| Jun 11, 2025 | 33.05 | 33.22 | 32.66 | 32.68 | 32.68 | -0.74% | 2,427,775 |
| Jun 10, 2025 | 32.76 | 33.05 | 32.68 | 32.92 | 32.92 | 0.81% | 81,983 |
| Jun 9, 2025 | 32.71 | 32.75 | 32.43 | 32.66 | 32.66 | -0.20% | 66,618 |
| Jun 6, 2025 | 32.33 | 32.85 | 32.64 | 32.72 | 32.72 | -0.06% | 657,369 |
| Jun 5, 2025 | 32.56 | 32.86 | 32.36 | 32.74 | 32.74 | 0.20% | 3,092,918 |
| Jun 4, 2025 | 32.96 | 33.03 | 32.36 | 32.68 | 32.68 | -0.26% | 191,978 |
| Jun 3, 2025 | 33.08 | 33.68 | 32.44 | 32.76 | 32.76 | -1.80% | 1,085,725 |
| Jun 2, 2025 | 33.41 | 33.55 | 33.17 | 33.36 | 33.36 | -1.92% | 787,869 |
| May 30, 2025 | 33.91 | 34.17 | 33.68 | 34.01 | 34.01 | 0.11% | 2,343,269 |
| May 29, 2025 | 33.64 | 34.04 | 33.79 | 33.97 | 33.97 | 0.28% | 230,089 |
| May 28, 2025 | 33.71 | 34.08 | 33.71 | 33.88 | 33.88 | 0.67% | 1,232,337 |
| May 27, 2025 | 33.88 | 33.85 | 33.63 | 33.66 | 33.66 | -0.15% | 1,067,840 |
| May 26, 2025 | 33.53 | 33.76 | 33.52 | 33.71 | 33.71 | 1.33% | 2,379,335 |