Société Chimique ALKIMIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.10	13.10	13.10	13.10	13.10	-	134
Jan 7, 2026	13.10	13.10	13.10	13.10	13.10	-	45
Jan 6, 2026	13.10	13.10	13.10	13.10	13.10	-	24
Jan 5, 2026	13.10	13.10	13.10	13.10	13.10	0.08%	34
Jan 2, 2026	13.09	13.09	13.09	13.09	13.09	-0.08%	792
Dec 31, 2025	13.10	13.10	13.10	13.10	13.10	4.38%	74
Dec 22, 2025	12.55	12.55	12.55	12.55	12.55	-	50
Dec 15, 2025	12.55	12.55	12.55	12.55	12.55	-0.08%	43
Dec 12, 2025	12.56	12.56	12.56	12.56	12.56	0.08%	24
Dec 11, 2025	12.55	12.55	12.55	12.55	12.55	-0.08%	14
Nov 28, 2025	12.56	12.56	12.56	12.56	12.56	-4.12%	52
Nov 11, 2025	13.10	13.10	13.10	13.10	13.10	-	41
Nov 7, 2025	13.10	13.10	13.10	13.10	13.10	0.77%	1
Nov 5, 2025	13.00	13.00	13.00	13.00	13.00	-	16
Nov 3, 2025	13.00	13.00	13.00	13.00	13.00	-	9
Oct 31, 2025	13.00	13.00	13.00	13.00	13.00	0.78%	72
Oct 27, 2025	12.90	12.90	12.90	12.90	12.90	-	140
Oct 24, 2025	12.90	12.90	12.90	12.90	12.90	-0.77%	17
Oct 23, 2025	13.00	13.00	13.00	13.00	13.00	-	29
Oct 20, 2025	13.00	13.00	13.00	13.00	13.00	0.78%	24
Oct 13, 2025	12.90	12.90	12.90	12.90	12.90	-4.44%	10
Sep 12, 2025	13.50	13.50	13.50	13.50	13.50	-	68
Sep 11, 2025	13.50	13.50	13.50	13.50	13.50	-	68
Sep 9, 2025	13.50	13.50	13.50	13.50	13.50	1.58%	20
Sep 8, 2025	13.29	13.29	13.29	13.29	13.29	-	15
Sep 1, 2025	13.29	13.29	13.29	13.29	13.29	-	318
Jul 17, 2025	13.29	13.29	13.29	13.29	13.29	-	627