Arkema S.A. (EPA:AKE)
France flag France · Delayed Price · Currency is EUR
57.35
+0.05 (0.09%)
Sep 5, 2025, 5:35 PM CET

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202557.7558.2557.1057.3557.350.09%167,171
Sep 4, 202558.3058.9056.8557.3057.30-2.47%247,290
Sep 3, 202559.5560.2058.6558.7558.75-0.93%158,797
Sep 2, 202560.3060.5059.2059.3059.30-1.58%127,598
Sep 1, 202560.6561.1060.1060.2560.25-0.58%118,565
Aug 29, 202561.0061.3059.8060.6060.60-1.14%156,406
Aug 28, 202561.6062.7561.2061.3061.30-0.16%96,962
Aug 27, 202562.0562.5561.2561.4061.40-1.29%108,892
Aug 26, 202562.3562.8562.0562.2062.20-1.50%186,184
Aug 25, 202564.1064.2563.1063.1563.15-1.64%72,998
Aug 22, 202562.8064.4062.8064.2064.202.31%136,251
Aug 21, 202563.2063.6061.8562.7562.75-1.03%227,901
Aug 20, 202563.1064.1562.9563.4063.40-0.16%146,790
Aug 19, 202561.2563.7061.2563.5063.504.01%150,834
Aug 18, 202561.5561.6560.3561.0561.05-1.45%150,144
Aug 15, 202561.4062.7561.4061.9561.951.56%110,012
Aug 14, 202560.5061.5060.2061.0061.000.49%150,696
Aug 13, 202560.6560.8559.5560.7060.700.25%98,057
Aug 12, 202560.9561.0559.1560.5560.55-0.41%160,965
Aug 11, 202562.5562.8060.7060.8060.80-2.49%113,720
Aug 8, 202561.9062.4561.5062.3562.351.38%174,488
Aug 7, 202559.8562.7559.8561.5061.502.76%174,811
Aug 6, 202558.9560.2058.9559.8559.852.05%246,555
Aug 5, 202557.7559.1057.7558.6558.652.09%208,310
Aug 4, 202557.5057.9556.9057.4557.45-0.95%238,639
Aug 1, 202558.4559.2557.9558.0058.00-3.17%207,372
Jul 31, 202560.4563.0559.4559.9059.90-2.68%327,736
Jul 30, 202562.3063.1061.5561.5561.55-1.83%281,439
Jul 29, 202564.1564.1562.5062.7062.70-2.41%205,849
Jul 28, 202566.0566.5063.7564.2564.25-0.85%121,522
Jul 25, 202564.2064.9563.5564.8064.800.15%103,622
Jul 24, 202565.5066.4064.6064.7064.70-0.46%161,107
Jul 23, 202564.9565.4064.7065.0065.002.52%320,596
Jul 22, 202563.4563.5562.2063.4063.40-0.55%210,659
Jul 21, 202563.0064.5062.9563.7563.751.35%175,745
Jul 18, 202563.1063.7562.7562.9062.900.48%166,805
Jul 17, 202562.7563.6062.1062.6062.601.05%179,460
Jul 16, 202563.4063.5561.6561.9561.95-2.98%194,830
Jul 15, 202563.5065.0063.4563.8563.850.71%209,801
Jul 14, 202563.2563.8563.0563.4063.40-0.47%141,609
Jul 11, 202565.3565.4063.5063.7063.70-3.26%180,999
Jul 10, 202565.0566.4564.5065.8565.851.78%229,943
Jul 9, 202564.0565.7063.4064.7064.701.89%338,799
Jul 8, 202561.0064.0560.9563.5063.503.42%290,183
Jul 7, 202561.8062.1061.2561.4061.40-0.89%221,091
Jul 4, 202562.0062.5061.3561.9561.95-1.59%211,577
Jul 3, 202566.2566.7562.9562.9562.95-4.62%401,511
Jul 2, 202564.8566.1564.3066.0066.003.53%344,807
Jul 1, 202562.2063.7562.0563.7563.751.92%259,727
Jun 30, 202564.3064.3062.5562.5562.55-3.32%310,557