Arkema S.A. (EPA:AKE)
France · Delayed Price · Currency is EUR 52.45
+0.25 (0.48%)
At close: Nov 28, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 51.10 | 51.50 | 49.74 | 49.74 | 49.74 | -2.95% | 254,860 |
| Oct 9, 2025 | 50.90 | 52.10 | 50.80 | 51.25 | 51.25 | 0.10% | 206,356 |
| Oct 8, 2025 | 52.00 | 52.35 | 50.95 | 51.20 | 51.20 | -3.21% | 253,783 |
| Oct 7, 2025 | 52.95 | 53.85 | 52.50 | 52.90 | 52.90 | -0.38% | 143,521 |
| Oct 6, 2025 | 54.80 | 54.80 | 52.75 | 53.10 | 53.10 | -3.80% | 273,155 |
| Oct 3, 2025 | 53.75 | 55.20 | 53.55 | 55.20 | 55.20 | 2.51% | 301,139 |
| Oct 2, 2025 | 53.90 | 54.45 | 53.40 | 53.85 | 53.85 | 0.28% | 236,329 |
| Oct 1, 2025 | 53.20 | 54.05 | 52.55 | 53.70 | 53.70 | 0.19% | 289,480 |
| Sep 30, 2025 | 53.80 | 54.05 | 53.10 | 53.60 | 53.60 | -1.38% | 260,180 |
| Sep 29, 2025 | 54.55 | 54.85 | 53.95 | 54.35 | 54.35 | -0.28% | 305,152 |
| Sep 26, 2025 | 54.50 | 55.15 | 53.80 | 54.50 | 54.50 | - | 177,483 |
| Sep 25, 2025 | 54.10 | 55.45 | 53.60 | 54.50 | 54.50 | -0.09% | 223,068 |
| Sep 24, 2025 | 55.20 | 55.55 | 54.35 | 54.55 | 54.55 | -2.24% | 213,612 |
| Sep 23, 2025 | 55.70 | 57.25 | 55.65 | 55.80 | 55.80 | 0.90% | 297,531 |
| Sep 22, 2025 | 55.95 | 56.35 | 55.20 | 55.30 | 55.30 | -1.51% | 193,936 |