Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	54.40	56.25	54.05	56.25	56.25	3.12%	221,505
Mar 11, 2026	54.05	55.05	53.70	54.55	54.55	0.55%	247,751
Mar 10, 2026	54.30	54.80	53.70	54.25	54.25	3.83%	203,734
Mar 9, 2026	50.15	52.75	50.05	52.25	52.25	-0.95%	324,358
Mar 6, 2026	55.90	55.90	52.75	52.75	52.75	-5.72%	296,964
Mar 5, 2026	56.80	57.85	55.60	55.95	55.95	-1.67%	233,461
Mar 4, 2026	55.80	57.45	55.00	56.90	56.90	2.43%	278,812
Mar 3, 2026	57.00	57.00	54.00	55.55	55.55	-4.31%	281,746
Mar 2, 2026	59.90	60.05	57.05	58.05	58.05	-6.30%	314,566
Feb 27, 2026	61.30	62.35	60.15	61.95	61.95	0.81%	448,027
Feb 26, 2026	59.60	63.05	58.60	61.45	61.45	1.99%	404,296
Feb 25, 2026	60.80	61.30	60.05	60.25	60.25	-1.63%	199,218
Feb 24, 2026	60.55	61.80	60.50	61.25	61.25	1.91%	168,505
Feb 23, 2026	60.45	60.50	59.35	60.10	60.10	-0.58%	193,820
Feb 20, 2026	60.40	61.65	60.00	60.45	60.45	0.75%	200,794
Feb 19, 2026	61.25	61.30	60.00	60.00	60.00	-2.36%	213,264
Feb 18, 2026	62.20	62.20	59.50	61.45	61.45	-1.76%	313,223
Feb 17, 2026	62.60	63.10	61.45	62.55	62.55	0.08%	280,463
Feb 16, 2026	63.75	63.80	62.50	62.50	62.50	-2.04%	288,570
Feb 13, 2026	65.15	65.30	63.30	63.80	63.80	-2.37%	400,347
Feb 12, 2026	65.80	67.05	64.85	65.35	65.35	-0.15%	391,766
Feb 11, 2026	64.70	66.00	64.20	65.45	65.45	0.93%	332,522
Feb 10, 2026	61.65	65.50	61.10	64.85	64.85	9.92%	588,803
Feb 9, 2026	58.50	59.30	58.40	59.00	59.00	1.72%	470,465
Feb 6, 2026	57.75	58.30	56.55	58.00	58.00	-0.17%	256,800
Feb 5, 2026	57.60	58.20	56.25	58.10	58.10	0.96%	418,592
Feb 4, 2026	53.45	57.75	53.45	57.55	57.55	8.89%	601,263
Feb 3, 2026	51.70	52.85	50.45	52.85	52.85	2.82%	379,809
Feb 2, 2026	50.55	51.45	49.90	51.40	51.40	1.08%	211,219
Jan 30, 2026	51.40	51.45	50.80	50.85	50.85	-1.07%	234,042
Jan 29, 2026	51.85	52.25	50.70	51.40	51.40	0.29%	229,578
Jan 28, 2026	50.40	51.75	50.05	51.25	51.25	1.08%	159,545
Jan 27, 2026	52.05	52.05	50.55	50.70	50.70	-2.31%	150,724
Jan 26, 2026	52.20	52.35	51.35	51.90	51.90	-0.38%	169,538
Jan 23, 2026	51.50	52.15	51.05	52.10	52.10	0.19%	176,900
Jan 22, 2026	50.95	52.00	50.90	52.00	52.00	3.90%	620,413
Jan 21, 2026	48.72	50.05	48.62	50.05	50.05	3.28%	439,226
Jan 20, 2026	49.04	49.44	48.30	48.46	48.46	-1.22%	166,351
Jan 19, 2026	49.24	49.84	48.78	49.06	49.06	-2.95%	237,927
Jan 16, 2026	53.25	53.25	50.50	50.55	50.55	-5.60%	421,504
Jan 15, 2026	52.20	53.75	51.75	53.55	53.55	2.68%	243,100
Jan 14, 2026	52.00	52.30	50.75	52.15	52.15	0.48%	283,361
Jan 13, 2026	52.75	52.85	51.35	51.90	51.90	-1.70%	139,641
Jan 12, 2026	54.00	54.10	52.05	52.80	52.80	-1.31%	151,786
Jan 9, 2026	52.60	53.60	52.15	53.50	53.50	2.39%	189,975
Jan 8, 2026	52.25	52.65	50.25	52.25	52.25	-0.29%	236,830
Jan 7, 2026	53.75	53.80	52.25	52.40	52.40	-2.24%	155,332
Jan 6, 2026	52.90	53.60	50.85	53.60	53.60	2.39%	214,126
Jan 5, 2026	52.80	53.90	51.35	52.35	52.35	-	231,107
Jan 2, 2026	52.10	52.35	51.50	52.35	52.35	0.38%	161,779