DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 195.20
-3.00 (-1.51%)
Aug 1, 2025, 5:35 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 200.00 | 200.00 | 194.00 | 195.20 | 195.20 | -1.51% | 10,493 |
| Jul 31, 2025 | 194.00 | 201.00 | 194.00 | 198.20 | 198.20 | 2.16% | 15,787 |
| Jul 30, 2025 | 194.80 | 195.00 | 191.00 | 194.00 | 194.00 | 0.73% | 4,813 |
| Jul 29, 2025 | 197.00 | 200.00 | 188.60 | 192.60 | 192.60 | -3.41% | 16,249 |
| Jul 28, 2025 | 200.00 | 201.00 | 196.60 | 199.40 | 199.40 | 0.61% | 6,977 |
| Jul 25, 2025 | 200.00 | 200.00 | 195.00 | 198.20 | 198.20 | 0.10% | 7,636 |
| Jul 24, 2025 | 193.60 | 198.80 | 193.60 | 198.00 | 198.00 | - | 5,742 |
| Jul 23, 2025 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.10% | 5,572 |
| Jul 22, 2025 | 204.00 | 204.00 | 196.00 | 197.80 | 197.80 | -1.35% | 8,391 |
| Jul 21, 2025 | 200.00 | 201.00 | 198.00 | 200.50 | 200.50 | 0.86% | 9,767 |
| Jul 18, 2025 | 205.00 | 205.50 | 197.60 | 198.80 | 198.80 | -3.26% | 15,927 |
| Jul 17, 2025 | 204.00 | 207.00 | 202.00 | 205.50 | 205.50 | 0.24% | 18,971 |
| Jul 16, 2025 | 203.00 | 208.50 | 202.00 | 205.00 | 203.00 | -0.24% | 21,250 |
| Jul 15, 2025 | 200.00 | 206.50 | 200.00 | 205.50 | 203.50 | 2.75% | 20,384 |
| Jul 14, 2025 | 197.00 | 201.00 | 196.00 | 200.00 | 198.05 | 1.01% | 18,644 |
| Jul 11, 2025 | 195.60 | 199.20 | 193.60 | 198.00 | 196.07 | 1.12% | 19,488 |
| Jul 10, 2025 | 195.00 | 197.00 | 192.00 | 195.80 | 193.89 | 0.41% | 19,232 |
| Jul 9, 2025 | 191.00 | 195.00 | 190.40 | 195.00 | 193.10 | 1.77% | 10,864 |
| Jul 8, 2025 | 188.00 | 193.80 | 187.60 | 191.60 | 189.73 | 2.02% | 24,398 |
| Jul 7, 2025 | 185.20 | 187.80 | 182.80 | 187.80 | 185.97 | 2.07% | 10,736 |
| Jul 4, 2025 | 186.40 | 186.40 | 182.80 | 184.00 | 182.20 | -1.08% | 7,187 |
| Jul 3, 2025 | 187.20 | 188.40 | 184.80 | 186.00 | 184.19 | -0.32% | 11,280 |
| Jul 2, 2025 | 184.00 | 187.00 | 181.40 | 186.60 | 184.78 | 1.74% | 18,902 |
| Jul 1, 2025 | 182.80 | 184.20 | 180.80 | 183.40 | 181.61 | 1.21% | 17,711 |
| Jun 30, 2025 | 181.40 | 181.40 | 178.80 | 181.20 | 179.43 | 0.11% | 17,607 |
| Jun 27, 2025 | 176.40 | 181.00 | 176.00 | 181.00 | 179.23 | 3.19% | 16,058 |
| Jun 26, 2025 | 173.60 | 177.60 | 172.40 | 175.40 | 173.69 | 0.92% | 7,881 |
| Jun 25, 2025 | 175.40 | 176.20 | 173.00 | 173.80 | 172.10 | -0.69% | 8,034 |
| Jun 24, 2025 | 169.00 | 175.20 | 169.00 | 175.00 | 173.29 | 4.92% | 14,922 |
| Jun 23, 2025 | 164.00 | 167.00 | 162.40 | 166.80 | 165.17 | -0.36% | 9,962 |
| Jun 20, 2025 | 169.20 | 170.80 | 166.00 | 167.40 | 165.77 | 0.24% | 26,554 |
| Jun 19, 2025 | 165.60 | 168.40 | 163.20 | 167.00 | 165.37 | - | 7,762 |
| Jun 18, 2025 | 170.40 | 170.40 | 164.20 | 167.00 | 165.37 | -1.88% | 18,515 |
| Jun 17, 2025 | 172.80 | 173.00 | 169.20 | 170.20 | 168.54 | -1.73% | 12,722 |
| Jun 16, 2025 | 172.80 | 175.00 | 168.40 | 173.20 | 171.51 | 1.17% | 18,951 |
| Jun 13, 2025 | 173.60 | 176.00 | 168.40 | 171.20 | 169.53 | -2.95% | 32,128 |
| Jun 12, 2025 | 181.20 | 188.80 | 173.20 | 176.40 | 174.68 | 1.03% | 41,235 |
| Jun 11, 2025 | 179.80 | 179.80 | 173.40 | 174.60 | 172.90 | -2.46% | 11,184 |
| Jun 10, 2025 | 177.20 | 181.00 | 175.20 | 179.00 | 177.25 | 1.36% | 14,832 |
| Jun 9, 2025 | 175.00 | 176.80 | 174.20 | 176.60 | 174.88 | 0.91% | 5,787 |
| Jun 6, 2025 | 173.80 | 175.00 | 171.40 | 175.00 | 173.29 | 1.04% | 10,409 |
| Jun 5, 2025 | 174.60 | 177.00 | 170.40 | 173.20 | 171.51 | -0.80% | 11,010 |
| Jun 4, 2025 | 175.60 | 175.60 | 172.20 | 174.60 | 172.90 | 0.58% | 9,367 |
| Jun 3, 2025 | 175.00 | 175.00 | 171.80 | 173.60 | 171.91 | -0.57% | 5,637 |
| Jun 2, 2025 | 169.60 | 176.60 | 169.60 | 174.60 | 172.90 | 1.75% | 16,119 |
| May 30, 2025 | 172.40 | 173.40 | 170.00 | 171.60 | 169.93 | 0.35% | 11,175 |
| May 29, 2025 | 175.00 | 175.00 | 170.20 | 171.00 | 169.33 | -0.35% | 8,418 |
| May 28, 2025 | 171.60 | 176.40 | 171.20 | 171.60 | 169.93 | 1.30% | 19,162 |
| May 27, 2025 | 168.00 | 172.00 | 167.80 | 169.40 | 167.75 | 1.19% | 10,856 |
| May 26, 2025 | 167.80 | 170.00 | 166.80 | 167.40 | 165.77 | 0.72% | 4,597 |