Leonteq AG (SWX:LEON)
Switzerland · Delayed Price · Currency is CHF 17.80
-0.18 (-1.00%)
Jul 31, 2025, 5:31 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.46 | 18.46 | 17.78 | 17.80 | 17.80 | -1.00% | 36,805 |
| Jul 30, 2025 | 18.30 | 18.36 | 17.98 | 17.98 | 17.98 | -2.28% | 56,670 |
| Jul 29, 2025 | 18.70 | 18.92 | 18.40 | 18.40 | 18.40 | -1.39% | 45,408 |
| Jul 28, 2025 | 18.50 | 19.22 | 18.32 | 18.66 | 18.66 | 2.08% | 128,581 |
| Jul 25, 2025 | 19.02 | 19.02 | 17.88 | 18.28 | 18.28 | -2.66% | 135,690 |
| Jul 24, 2025 | 21.00 | 21.50 | 18.32 | 18.78 | 18.78 | -18.70% | 291,447 |
| Jul 23, 2025 | 23.10 | 23.45 | 23.00 | 23.10 | 23.10 | - | 35,923 |
| Jul 22, 2025 | 22.70 | 23.35 | 22.50 | 23.10 | 23.10 | 1.32% | 36,800 |
| Jul 21, 2025 | 22.40 | 23.00 | 22.35 | 22.80 | 22.80 | 1.33% | 134,224 |
| Jul 18, 2025 | 22.20 | 22.50 | 22.15 | 22.50 | 22.50 | 0.45% | 75,465 |
| Jul 17, 2025 | 22.40 | 22.40 | 21.85 | 22.40 | 22.40 | 0.90% | 40,702 |
| Jul 16, 2025 | 21.00 | 22.75 | 21.00 | 22.20 | 22.20 | 6.22% | 72,704 |
| Jul 15, 2025 | 20.90 | 21.10 | 20.75 | 20.90 | 20.90 | - | 17,008 |
| Jul 14, 2025 | 20.75 | 21.20 | 20.55 | 20.90 | 20.90 | -0.48% | 34,294 |
| Jul 11, 2025 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -3.67% | 32,609 |
| Jul 10, 2025 | 21.10 | 21.80 | 20.85 | 21.80 | 21.80 | 3.81% | 83,931 |
| Jul 9, 2025 | 19.60 | 21.10 | 19.60 | 21.00 | 21.00 | 8.47% | 102,699 |
| Jul 8, 2025 | 19.82 | 19.82 | 19.08 | 19.36 | 19.36 | -1.43% | 46,556 |
| Jul 7, 2025 | 19.34 | 19.82 | 19.20 | 19.64 | 19.64 | 1.24% | 33,761 |
| Jul 4, 2025 | 19.30 | 19.56 | 19.00 | 19.40 | 19.40 | 0.94% | 14,160 |
| Jul 3, 2025 | 19.32 | 19.80 | 19.22 | 19.22 | 19.22 | - | 27,390 |
| Jul 2, 2025 | 18.74 | 19.24 | 18.74 | 19.22 | 19.22 | 1.80% | 20,653 |
| Jul 1, 2025 | 19.18 | 19.38 | 18.88 | 18.88 | 18.88 | -1.56% | 21,764 |
| Jun 30, 2025 | 19.08 | 19.36 | 18.94 | 19.18 | 19.18 | 0.21% | 25,613 |
| Jun 27, 2025 | 18.82 | 19.60 | 18.82 | 19.14 | 19.14 | 2.13% | 80,778 |
| Jun 26, 2025 | 18.50 | 18.88 | 18.36 | 18.74 | 18.74 | 2.63% | 37,585 |
| Jun 25, 2025 | 17.80 | 18.36 | 17.80 | 18.26 | 18.26 | 3.63% | 40,830 |
| Jun 24, 2025 | 17.78 | 17.96 | 17.50 | 17.62 | 17.62 | 1.50% | 23,404 |
| Jun 23, 2025 | 17.80 | 17.96 | 17.36 | 17.36 | 17.36 | -3.77% | 23,497 |
| Jun 20, 2025 | 18.30 | 18.74 | 17.82 | 18.04 | 18.04 | 0.11% | 88,705 |
| Jun 19, 2025 | 18.06 | 18.30 | 17.90 | 18.02 | 18.02 | -0.55% | 46,487 |
| Jun 18, 2025 | 17.84 | 18.14 | 17.56 | 18.12 | 18.12 | 2.95% | 45,189 |
| Jun 17, 2025 | 17.40 | 18.00 | 17.00 | 17.60 | 17.60 | 4.51% | 71,918 |
| Jun 16, 2025 | 16.60 | 16.98 | 16.56 | 16.84 | 16.84 | 0.72% | 27,977 |
| Jun 13, 2025 | 16.84 | 16.90 | 16.54 | 16.72 | 16.72 | -2.11% | 23,386 |
| Jun 12, 2025 | 17.66 | 17.66 | 16.58 | 17.08 | 17.08 | -1.61% | 44,885 |
| Jun 11, 2025 | 17.82 | 17.90 | 17.12 | 17.36 | 17.36 | -2.03% | 49,812 |
| Jun 10, 2025 | 17.86 | 17.98 | 17.72 | 17.72 | 17.72 | -1.23% | 18,075 |
| Jun 6, 2025 | 17.92 | 18.20 | 17.70 | 17.94 | 17.94 | -0.99% | 23,136 |
| Jun 5, 2025 | 17.86 | 18.14 | 17.74 | 18.12 | 18.12 | 1.57% | 31,812 |
| Jun 4, 2025 | 17.64 | 17.90 | 17.54 | 17.84 | 17.84 | 1.36% | 17,205 |
| Jun 3, 2025 | 17.80 | 17.94 | 17.60 | 17.60 | 17.60 | -0.79% | 12,187 |
| Jun 2, 2025 | 18.24 | 18.24 | 17.72 | 17.74 | 17.74 | -2.21% | 25,646 |
| May 30, 2025 | 18.20 | 18.66 | 18.10 | 18.14 | 18.14 | 2.02% | 29,998 |
| May 28, 2025 | 17.94 | 18.20 | 17.72 | 17.78 | 17.78 | -0.45% | 14,749 |
| May 27, 2025 | 17.70 | 18.24 | 17.62 | 17.86 | 17.86 | 1.94% | 32,089 |
| May 26, 2025 | 17.60 | 17.64 | 17.12 | 17.52 | 17.52 | 1.27% | 14,758 |
| May 23, 2025 | 17.00 | 17.80 | 17.00 | 17.30 | 17.30 | 2.00% | 30,829 |
| May 22, 2025 | 17.20 | 17.30 | 16.68 | 16.96 | 16.96 | -2.19% | 33,641 |
| May 21, 2025 | 17.30 | 17.52 | 17.24 | 17.34 | 17.34 | -1.59% | 19,338 |