BAWAG Group AG (LON:0RVE)
London · Delayed Price · Currency is GBP · Price in EUR 108.00
-4.10 (-3.66%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.90 | 110.60 | 106.97 | 108.00 | 108.00 | -3.66% | 9,000 |
| Jul 31, 2025 | 111.65 | 113.30 | 110.80 | 112.10 | 112.10 | -0.01% | 11,445 |
| Jul 30, 2025 | 110.45 | 112.50 | 110.70 | 112.11 | 112.11 | 0.95% | 7,701 |
| Jul 29, 2025 | 109.30 | 111.60 | 109.30 | 111.06 | 111.06 | 1.68% | 11,453 |
| Jul 28, 2025 | 111.75 | 111.90 | 108.90 | 109.22 | 109.22 | -0.71% | 10,385 |
| Jul 25, 2025 | 109.60 | 112.40 | 109.10 | 110.00 | 110.00 | -0.70% | 11,241 |
| Jul 24, 2025 | 108.80 | 111.00 | 108.70 | 110.78 | 110.78 | 1.72% | 20,203 |
| Jul 23, 2025 | 107.75 | 108.90 | 105.00 | 108.90 | 108.90 | -1.33% | 21,471 |
| Jul 22, 2025 | 110.95 | 112.00 | 110.00 | 110.37 | 110.37 | -0.21% | 8,697 |
| Jul 21, 2025 | 110.15 | 111.60 | 109.70 | 110.60 | 110.60 | 0.55% | 12,884 |
| Jul 18, 2025 | 109.30 | 110.00 | 108.60 | 110.00 | 110.00 | 0.46% | 6,107 |
| Jul 17, 2025 | 109.20 | 109.50 | 107.90 | 109.50 | 109.50 | -0.07% | 3,959 |
| Jul 16, 2025 | 108.90 | 110.30 | 108.20 | 109.57 | 109.57 | -0.02% | 10,135 |
| Jul 15, 2025 | 111.05 | 112.30 | 109.60 | 109.60 | 109.60 | 0.64% | 8,412 |
| Jul 14, 2025 | 108.70 | 111.70 | 107.80 | 108.90 | 108.90 | 0.55% | 5,520 |
| Jul 11, 2025 | 109.20 | 110.00 | 107.90 | 108.30 | 108.30 | -1.10% | 2,136 |
| Jul 10, 2025 | 110.85 | 111.40 | 108.90 | 109.50 | 109.50 | -0.73% | 19,064 |
| Jul 9, 2025 | 109.80 | 111.60 | 109.60 | 110.30 | 110.30 | 0.73% | 3,973 |
| Jul 8, 2025 | 109.60 | 110.90 | 108.30 | 109.50 | 109.50 | 0.65% | 45,455 |
| Jul 7, 2025 | 107.15 | 108.80 | 107.00 | 108.80 | 108.80 | 1.49% | 40,897 |
| Jul 4, 2025 | 108.40 | 108.50 | 106.20 | 107.20 | 107.20 | -1.65% | 59,062 |
| Jul 3, 2025 | 107.15 | 109.00 | 106.60 | 109.00 | 109.00 | 1.87% | 11,959 |
| Jul 2, 2025 | 106.95 | 108.20 | 106.00 | 107.00 | 107.00 | 0.68% | 11,298 |
| Jul 1, 2025 | 107.65 | 108.60 | 105.90 | 106.27 | 106.27 | -1.96% | 64,851 |
| Jun 30, 2025 | 107.35 | 108.60 | 105.90 | 108.40 | 108.40 | 2.07% | 11,752 |
| Jun 27, 2025 | 106.65 | 107.70 | 105.60 | 106.20 | 106.20 | 0.28% | 9,541 |
| Jun 26, 2025 | 107.25 | 109.00 | 105.60 | 105.91 | 105.91 | -1.39% | 2,189 |
| Jun 25, 2025 | 107.45 | 108.10 | 106.95 | 107.40 | 107.40 | -0.42% | 12,443 |
| Jun 24, 2025 | 106.25 | 107.90 | 105.40 | 107.85 | 107.85 | 2.44% | 55,905 |
| Jun 23, 2025 | 105.80 | 106.40 | 103.70 | 105.28 | 105.28 | -1.06% | 4,610 |
| Jun 20, 2025 | 106.55 | 108.00 | 105.90 | 106.40 | 106.40 | 0.66% | 11,767 |
| Jun 19, 2025 | 107.25 | 107.60 | 105.40 | 105.70 | 105.70 | -0.84% | 26,776 |
| Jun 18, 2025 | 107.55 | 108.35 | 106.60 | 106.60 | 106.60 | -0.56% | 10,668 |
| Jun 17, 2025 | 107.25 | 108.00 | 106.60 | 107.21 | 107.21 | -0.64% | 33,099 |
| Jun 16, 2025 | 107.65 | 109.30 | 107.30 | 107.90 | 107.90 | 1.41% | 1,042 |
| Jun 13, 2025 | 106.55 | 106.70 | 104.90 | 106.40 | 106.40 | -0.37% | 16,511 |
| Jun 12, 2025 | 108.00 | 108.80 | 106.80 | 106.80 | 106.80 | -2.02% | 3,061 |
| Jun 11, 2025 | 108.00 | 109.30 | 107.20 | 109.00 | 109.00 | 1.68% | 15,910 |
| Jun 10, 2025 | 108.90 | 108.90 | 106.20 | 107.20 | 107.20 | -1.20% | 16,615 |
| Jun 9, 2025 | 109.40 | 109.50 | 108.40 | 108.50 | 108.50 | -0.19% | 3,933 |
| Jun 6, 2025 | 108.70 | 109.30 | 107.80 | 108.71 | 108.71 | 0.07% | 12,528 |
| Jun 5, 2025 | 107.65 | 108.80 | 106.80 | 108.63 | 108.63 | 0.49% | 13,397 |
| Jun 4, 2025 | 109.10 | 109.60 | 107.40 | 108.10 | 108.10 | -0.20% | 8,458 |
| Jun 3, 2025 | 111.15 | 111.30 | 107.60 | 108.32 | 108.32 | -1.24% | 4,490 |
| Jun 2, 2025 | 108.20 | 110.50 | 107.80 | 109.68 | 109.68 | -0.10% | 75,700 |
| May 30, 2025 | 108.50 | 110.40 | 107.60 | 109.79 | 109.79 | 1.37% | 73,320 |
| May 29, 2025 | 109.20 | 109.30 | 107.60 | 108.30 | 108.30 | - | 5,555 |
| May 28, 2025 | 108.50 | 109.00 | 107.40 | 108.30 | 108.30 | -0.44% | 8,683 |
| May 27, 2025 | 109.20 | 109.60 | 108.60 | 108.78 | 108.78 | -0.02% | 1,442 |
| May 26, 2025 | 108.00 | 108.90 | 107.50 | 108.80 | 108.80 | 1.54% | 12,124 |