Arkema S.A. (EPA:AKE)
France · Delayed Price · Currency is EUR 60.45
+0.45 (0.75%)
At close: Feb 20, 2026
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 52.30 | 52.30 | 51.75 | 52.15 | 52.15 | -0.10% | 43,057 |
| Dec 30, 2025 | 51.95 | 52.45 | 51.70 | 52.20 | 52.20 | 0.48% | 105,289 |
| Dec 29, 2025 | 51.00 | 52.30 | 51.00 | 51.95 | 51.95 | 1.86% | 136,771 |
| Dec 24, 2025 | 50.95 | 51.15 | 50.85 | 51.00 | 51.00 | -0.10% | 30,980 |
| Dec 23, 2025 | 51.60 | 51.95 | 50.35 | 51.05 | 51.05 | -0.87% | 133,883 |
| Dec 22, 2025 | 51.70 | 52.10 | 50.80 | 51.50 | 51.50 | -0.19% | 173,374 |
| Dec 19, 2025 | 52.20 | 52.55 | 51.40 | 51.60 | 51.60 | -1.81% | 553,554 |
| Dec 18, 2025 | 52.20 | 52.65 | 51.40 | 52.55 | 52.55 | 0.48% | 171,525 |
| Dec 17, 2025 | 52.20 | 52.40 | 51.45 | 52.30 | 52.30 | - | 127,737 |
| Dec 16, 2025 | 51.55 | 53.05 | 51.55 | 52.30 | 52.30 | 0.97% | 163,226 |
| Dec 15, 2025 | 53.00 | 53.05 | 51.35 | 51.80 | 51.80 | -2.36% | 209,037 |
| Dec 12, 2025 | 53.25 | 53.70 | 52.95 | 53.05 | 53.05 | -0.28% | 191,373 |
| Dec 11, 2025 | 51.05 | 53.40 | 50.45 | 53.20 | 53.20 | 4.62% | 314,693 |
| Dec 10, 2025 | 50.50 | 51.15 | 50.45 | 50.85 | 50.85 | 0.69% | 135,607 |