Société Chimique ALKIMIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	72
May 4, 2026	14.00	14.00	14.00	14.00	14.00	2.12%	26
Apr 22, 2026	13.71	13.71	13.71	13.71	13.71	-	100
Apr 20, 2026	13.71	13.71	13.71	13.71	13.71	-	1
Apr 17, 2026	13.71	13.71	13.71	13.71	13.71	7.11%	9
Apr 14, 2026	12.80	12.80	12.80	12.80	12.80	-	10
Mar 30, 2026	12.80	12.80	12.80	12.80	12.80	3.14%	50
Mar 27, 2026	12.41	12.41	12.41	12.41	12.41	-	50
Mar 25, 2026	12.41	12.41	12.41	12.41	12.41	-	83
Mar 24, 2026	12.41	12.41	12.41	12.41	12.41	-	50
Mar 19, 2026	12.41	12.41	12.41	12.41	12.41	-	17
Mar 11, 2026	12.41	12.41	12.41	12.41	12.41	0.73%	50
Mar 3, 2026	12.32	12.32	12.32	12.32	12.32	-4.50%	50
Mar 2, 2026	12.90	12.90	12.90	12.90	12.90	-	50
Feb 20, 2026	12.90	12.90	12.90	12.90	12.90	-4.44%	1
Feb 13, 2026	13.50	13.50	13.50	13.50	13.50	-4.26%	50
Feb 11, 2026	14.10	14.10	14.10	14.10	14.10	13.53%	1
Feb 3, 2026	12.42	12.42	12.42	12.42	12.42	-4.46%	423
Jan 30, 2026	13.00	13.00	13.00	13.00	13.00	3.83%	99
Jan 22, 2026	12.52	12.52	12.52	12.52	12.52	-4.43%	26
Jan 20, 2026	13.10	13.10	13.10	13.10	13.10	-	2
Jan 16, 2026	13.10	13.10	13.10	13.10	13.10	-	35
Jan 15, 2026	13.10	13.10	13.10	13.10	13.10	-	10