Société Chimique ALKIMIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	13.29	13.29	13.29	13.29	13.29	-1.56%	127
Jul 2, 2025	13.50	13.50	13.50	13.50	13.50	1.58%	60
Jun 30, 2025	13.29	13.29	13.29	13.29	13.29	-1.56%	26
Jun 27, 2025	13.50	13.50	13.50	13.50	13.50	-	212
Jun 25, 2025	13.50	13.50	13.50	13.50	13.50	-	15
Jun 18, 2025	13.50	13.50	13.50	13.50	13.50	4.65%	3
Jun 11, 2025	12.90	12.90	12.90	12.90	12.90	-4.44%	147
Jun 10, 2025	13.50	13.50	13.50	13.50	13.50	-	81
Jun 5, 2025	13.50	13.50	13.50	13.50	13.50	-	100
Jun 3, 2025	13.50	13.50	13.50	13.50	13.50	-	9
May 30, 2025	13.50	13.50	13.50	13.50	13.50	-	49
May 29, 2025	13.50	13.50	13.50	13.50	13.50	-	200
May 27, 2025	13.50	13.50	13.50	13.50	13.50	-	27
May 26, 2025	13.50	13.50	13.50	13.50	13.50	-0.07%	255
May 15, 2025	13.51	13.51	13.51	13.51	13.51	0.07%	249
May 12, 2025	13.50	13.50	13.50	13.50	13.50	-	54
May 5, 2025	13.50	13.50	13.50	13.50	13.50	-	82
May 2, 2025	13.50	13.50	13.50	13.50	13.50	-	105
Apr 8, 2025	13.50	13.50	13.50	13.50	13.50	-4.39%	70
Mar 26, 2025	14.12	14.12	14.12	14.12	14.12	-	26
Mar 25, 2025	14.12	14.12	14.12	14.12	14.12	-4.34%	62