KION GROUP AG (LON:0QFU)
London · Delayed Price · Currency is GBP · Price in EUR 57.00
+1.80 (3.26%)
At close: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 55.48 | 57.80 | 55.45 | 57.00 | 57.00 | 3.26% | 3,932 |
| Aug 6, 2025 | 53.78 | 55.20 | 53.70 | 55.20 | 55.20 | 3.56% | 46,634 |
| Aug 5, 2025 | 52.70 | 53.30 | 52.60 | 53.30 | 53.30 | 1.92% | 28,555 |
| Aug 4, 2025 | 52.45 | 53.15 | 52.25 | 52.30 | 52.30 | 0.58% | 1,823 |
| Aug 1, 2025 | 53.53 | 53.55 | 51.85 | 52.00 | 52.00 | -4.15% | 49,733 |
| Jul 31, 2025 | 53.03 | 55.05 | 52.90 | 54.25 | 54.25 | 2.75% | 3,139 |
| Jul 30, 2025 | 51.53 | 53.55 | 51.00 | 52.80 | 52.80 | 1.22% | 27,393 |
| Jul 29, 2025 | 52.15 | 52.75 | 51.85 | 52.16 | 52.16 | -0.63% | 353,880 |
| Jul 28, 2025 | 53.73 | 53.80 | 51.75 | 52.50 | 52.50 | -0.48% | 618,570 |
| Jul 25, 2025 | 51.93 | 53.00 | 51.85 | 52.75 | 52.75 | 0.85% | 24,392 |
| Jul 24, 2025 | 53.68 | 53.75 | 52.05 | 52.30 | 52.30 | -1.22% | 10,475 |
| Jul 23, 2025 | 51.08 | 53.20 | 51.00 | 52.95 | 52.95 | 4.11% | 255,488 |
| Jul 22, 2025 | 50.89 | 50.95 | 50.25 | 50.86 | 50.86 | -1.21% | 188,017 |
| Jul 21, 2025 | 51.04 | 52.00 | 50.95 | 51.48 | 51.48 | 1.44% | 102,469 |
| Jul 18, 2025 | 50.85 | 51.60 | 50.75 | 50.75 | 50.75 | -0.49% | 931,103 |
| Jul 17, 2025 | 52.95 | 53.85 | 50.40 | 51.00 | 51.00 | -2.21% | 52,024 |
| Jul 16, 2025 | 52.40 | 52.80 | 51.95 | 52.15 | 52.15 | -1.73% | 22,788 |
| Jul 15, 2025 | 52.85 | 53.50 | 52.80 | 53.07 | 53.07 | 0.61% | 193,992 |
| Jul 14, 2025 | 52.50 | 53.40 | 52.25 | 52.75 | 52.75 | -2.14% | 99,027 |
| Jul 11, 2025 | 54.25 | 54.45 | 53.45 | 53.90 | 53.90 | -1.56% | 43,032 |
| Jul 10, 2025 | 53.08 | 55.20 | 52.80 | 54.75 | 54.75 | 3.41% | 1,769 |
| Jul 9, 2025 | 52.10 | 54.05 | 51.95 | 52.95 | 52.95 | -0.84% | 4,049 |
| Jul 8, 2025 | 52.80 | 53.70 | 52.35 | 53.40 | 53.40 | 2.00% | 20,820 |
| Jul 7, 2025 | 51.14 | 52.60 | 51.05 | 52.35 | 52.35 | 1.95% | 13,639 |
| Jul 4, 2025 | 50.54 | 51.35 | 50.45 | 51.35 | 51.35 | 1.54% | 4,837 |
| Jul 3, 2025 | 48.65 | 50.60 | 48.44 | 50.57 | 50.57 | 4.18% | 43,208 |
| Jul 2, 2025 | 47.09 | 48.54 | 47.14 | 48.54 | 48.54 | 3.50% | 9,557 |
| Jul 1, 2025 | 47.24 | 47.28 | 46.10 | 46.90 | 46.90 | -0.72% | 57,256 |
| Jun 30, 2025 | 46.91 | 47.46 | 46.52 | 47.24 | 47.24 | 1.33% | 32,462 |
| Jun 27, 2025 | 46.29 | 46.84 | 45.82 | 46.62 | 46.62 | 1.92% | 54,137 |
| Jun 26, 2025 | 45.35 | 45.86 | 44.80 | 45.74 | 45.74 | 1.24% | 6,453 |
| Jun 25, 2025 | 44.38 | 45.56 | 44.38 | 45.18 | 45.18 | 3.16% | 31,920 |
| Jun 24, 2025 | 43.50 | 44.24 | 43.42 | 43.80 | 43.80 | 4.62% | 3,767 |
| Jun 23, 2025 | 41.51 | 42.28 | 41.46 | 41.86 | 41.86 | -0.92% | 3,001 |
| Jun 20, 2025 | 41.55 | 42.68 | 41.48 | 42.25 | 42.25 | 3.41% | 45,158 |
| Jun 19, 2025 | 40.69 | 41.44 | 40.30 | 40.86 | 40.86 | -1.17% | 56,328 |
| Jun 18, 2025 | 41.55 | 41.60 | 40.82 | 41.34 | 41.34 | -1.06% | 35,710 |
| Jun 17, 2025 | 41.82 | 41.80 | 41.14 | 41.78 | 41.78 | -1.49% | 69,104 |
| Jun 16, 2025 | 41.86 | 42.68 | 41.90 | 42.41 | 42.41 | 2.05% | 216,803 |
| Jun 13, 2025 | 41.86 | 42.44 | 41.54 | 41.56 | 41.56 | -4.22% | 111,687 |
| Jun 12, 2025 | 42.93 | 43.64 | 42.92 | 43.39 | 43.39 | -0.35% | 98,236 |
| Jun 11, 2025 | 43.26 | 43.68 | 43.28 | 43.54 | 43.54 | 0.37% | 8,474 |
| Jun 10, 2025 | 43.83 | 44.02 | 42.86 | 43.38 | 43.38 | -1.18% | 57,063 |
| Jun 9, 2025 | 44.20 | 44.26 | 43.76 | 43.90 | 43.90 | -0.72% | 8,624 |
| Jun 6, 2025 | 43.44 | 44.22 | 43.36 | 44.22 | 44.22 | 0.83% | 15,020 |
| Jun 5, 2025 | 43.48 | 44.16 | 43.40 | 43.86 | 43.86 | 0.62% | 139,464 |
| Jun 4, 2025 | 43.07 | 44.24 | 42.96 | 43.59 | 43.59 | 3.41% | 240,354 |
| Jun 3, 2025 | 41.29 | 42.16 | 40.82 | 42.15 | 42.15 | 1.56% | 370,734 |
| Jun 2, 2025 | 40.86 | 41.50 | 40.44 | 41.50 | 41.50 | 1.47% | 42,102 |
| May 30, 2025 | 41.29 | 41.84 | 40.90 | 40.90 | 40.90 | -1.59% | 70,580 |