Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	58.10	58.75	57.03	58.30	58.30	0.43%	145,176
Sep 9, 2026	59.15	60.25	57.95	58.05	58.05	-2.03%	113,420
Sep 8, 2026	58.80	60.10	58.60	59.25	59.25	0.34%	110,625
Sep 7, 2026	59.25	59.55	58.60	59.05	59.05	-0.42%	93,919
Sep 4, 2026	59.05	59.50	58.40	59.30	59.30	-0.50%	113,574
Sep 3, 2026	59.80	59.90	58.85	59.60	59.60	-0.42%	155,618
Sep 2, 2026	59.90	60.50	59.30	59.85	59.85	-0.17%	131,623
Sep 1, 2026	60.30	61.55	59.40	59.95	59.95	-0.25%	121,675
Aug 31, 2026	59.75	60.90	59.70	60.10	60.10	0.84%	123,809
Aug 28, 2026	58.75	59.95	58.70	59.60	59.60	2.23%	108,692
Aug 27, 2026	58.45	58.60	57.65	58.30	58.30	-0.34%	104,503
Aug 26, 2026	58.40	58.90	58.35	58.50	58.50	0.26%	146,119
Aug 25, 2026	59.40	59.60	58.15	58.35	58.35	-1.52%	163,810
Aug 24, 2026	59.15	59.60	58.85	59.25	59.25	0.08%	173,908
Aug 21, 2026	59.45	60.55	59.20	59.20	59.20	0.17%	146,916
Aug 20, 2026	60.40	60.45	58.15	59.10	59.10	-2.23%	180,936
Aug 19, 2026	60.05	60.75	59.20	60.45	60.45	0.75%	178,888
Aug 18, 2026	61.70	61.90	60.00	60.00	60.00	-2.83%	203,123
Aug 17, 2026	62.20	62.40	61.55	61.75	61.75	-0.72%	131,167
Aug 14, 2026	61.70	62.55	61.55	62.20	62.20	0.89%	99,141
Aug 13, 2026	62.10	62.40	61.30	61.65	61.65	-1.12%	145,308
Aug 12, 2026	62.95	63.65	62.08	62.35	62.35	0.08%	203,122
Aug 11, 2026	61.80	62.70	61.55	62.30	62.30	0.73%	134,452
Aug 10, 2026	61.55	62.38	61.45	61.85	61.85	0.65%	147,101
Aug 7, 2026	61.30	62.10	61.25	61.45	61.45	0.24%	123,528
Aug 6, 2026	61.15	62.10	60.95	61.30	61.30	0.49%	149,396
Aug 5, 2026	61.65	62.40	60.80	61.00	61.00	-0.89%	154,366
Aug 4, 2026	61.35	62.05	60.80	61.55	61.55	0.65%	201,048
Aug 3, 2026	59.05	61.15	58.70	61.15	61.15	3.82%	256,085
Jul 31, 2026	60.90	61.30	58.85	58.90	58.90	-3.60%	274,757
Jul 30, 2026	58.55	62.20	58.35	61.10	61.10	5.25%	270,647
Jul 29, 2026	57.20	58.45	57.20	58.05	58.05	1.57%	306,419
Jul 28, 2026	55.40	57.40	55.30	57.15	57.15	3.25%	290,676
Jul 27, 2026	56.10	56.40	55.35	55.35	55.35	-0.81%	174,663
Jul 24, 2026	55.25	56.10	55.10	55.80	55.80	0.81%	161,618
Jul 23, 2026	54.85	55.90	54.40	55.35	55.35	0.73%	146,075
Jul 22, 2026	54.25	56.00	54.05	54.95	54.95	0.92%	238,117
Jul 21, 2026	54.15	54.70	53.40	54.45	54.45	0.46%	183,996
Jul 20, 2026	55.15	55.25	53.55	54.20	54.20	-2.78%	177,316
Jul 17, 2026	56.40	56.40	55.25	55.75	55.75	-1.50%	148,131
Jul 16, 2026	56.20	56.95	56.00	56.60	56.60	0.62%	138,707
Jul 15, 2026	56.85	57.05	55.10	56.25	56.25	-1.32%	212,057
Jul 14, 2026	56.05	58.20	55.80	57.00	57.00	1.60%	160,171
Jul 13, 2026	54.40	56.10	54.10	56.10	56.10	2.94%	166,193
Jul 10, 2026	53.85	54.55	53.85	54.50	54.50	1.30%	245,253
Jul 9, 2026	54.75	54.90	53.60	53.80	53.80	-1.56%	235,023
Jul 8, 2026	55.20	55.50	54.40	54.65	54.65	-1.09%	175,413
Jul 7, 2026	55.95	57.20	55.25	55.25	55.25	-1.16%	180,493
Jul 6, 2026	56.55	56.85	55.85	55.90	55.90	-1.24%	452,514
Jul 3, 2026	56.60	56.60	55.90	56.60	56.60	-0.09%	155,317