Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	50.25	50.50	49.76	50.50	50.50	0.30%	151,257
Dec 8, 2025	50.95	51.00	50.00	50.35	50.35	-1.85%	155,357
Dec 5, 2025	51.00	51.70	50.85	51.30	51.30	0.79%	161,175
Dec 4, 2025	51.55	51.80	50.75	50.90	50.90	-1.17%	188,502
Dec 3, 2025	51.80	52.25	51.40	51.50	51.50	-0.68%	211,896
Dec 2, 2025	52.45	52.95	51.80	51.85	51.85	-1.24%	200,896
Dec 1, 2025	52.35	52.85	51.60	52.50	52.50	0.10%	212,597
Nov 28, 2025	52.35	52.50	51.90	52.45	52.45	0.48%	220,717
Nov 27, 2025	51.75	52.65	51.70	52.20	52.20	0.87%	189,581
Nov 26, 2025	52.50	52.60	51.60	51.75	51.75	-1.24%	378,172
Nov 25, 2025	51.60	52.65	50.90	52.40	52.40	1.85%	274,426
Nov 24, 2025	50.65	52.70	50.65	51.45	51.45	1.18%	4,171,957
Nov 21, 2025	49.50	50.85	49.14	50.85	50.85	2.15%	323,369
Nov 20, 2025	50.80	50.90	49.74	49.78	49.78	-1.43%	221,545
Nov 19, 2025	49.06	51.20	48.54	50.50	50.50	2.56%	279,038
Nov 18, 2025	49.20	49.78	48.74	49.24	49.24	-1.32%	299,089
Nov 17, 2025	51.95	52.00	49.62	49.90	49.90	-4.50%	235,711
Nov 14, 2025	53.10	53.20	51.95	52.25	52.25	-2.15%	166,176
Nov 13, 2025	53.10	53.70	52.85	53.40	53.40	1.33%	222,830
Nov 12, 2025	50.85	53.70	50.85	52.70	52.70	0.19%	290,318
Nov 11, 2025	51.65	52.85	51.40	52.60	52.60	2.04%	176,083
Nov 10, 2025	51.80	51.80	51.10	51.55	51.55	0.39%	190,159
Nov 7, 2025	51.60	52.20	49.96	51.35	51.35	4.75%	526,944
Nov 6, 2025	49.96	50.10	49.02	49.02	49.02	-1.72%	219,017
Nov 5, 2025	49.02	50.35	48.96	49.88	49.88	1.09%	187,129
Nov 4, 2025	49.84	49.96	48.98	49.34	49.34	-1.71%	186,716
Nov 3, 2025	51.30	51.55	50.10	50.20	50.20	-2.52%	234,450
Oct 31, 2025	51.50	51.80	51.00	51.50	51.50	-0.39%	157,912
Oct 30, 2025	52.25	52.50	51.60	51.70	51.70	-1.05%	135,063
Oct 29, 2025	52.50	53.70	52.25	52.25	52.25	-0.48%	236,440
Oct 28, 2025	52.30	52.95	52.00	52.50	52.50	-0.19%	257,223
Oct 27, 2025	53.40	53.45	52.45	52.60	52.60	-1.22%	178,451
Oct 24, 2025	52.80	53.25	51.90	53.25	53.25	1.04%	235,281
Oct 23, 2025	52.45	52.95	52.35	52.70	52.70	0.29%	172,294
Oct 22, 2025	52.35	52.55	51.55	52.55	52.55	0.10%	214,636
Oct 21, 2025	52.10	52.63	51.30	52.50	52.50	0.86%	281,675
Oct 20, 2025	51.70	52.15	50.95	52.05	52.05	0.48%	328,357
Oct 17, 2025	50.55	51.80	50.30	51.80	51.80	0.97%	238,734
Oct 16, 2025	49.80	51.30	49.22	51.30	51.30	2.60%	392,892
Oct 15, 2025	50.65	51.25	50.00	50.00	50.00	1.13%	196,829
Oct 14, 2025	50.10	50.15	49.28	49.44	49.44	-2.39%	217,196
Oct 13, 2025	49.94	50.65	49.94	50.65	50.65	1.83%	195,891