Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	55.40	56.85	55.00	56.65	56.65	1.98%	255,797
Jul 1, 2026	55.35	55.70	54.40	55.55	55.55	0.73%	202,350
Jun 30, 2026	54.40	55.15	54.20	55.15	55.15	1.57%	253,491
Jun 29, 2026	56.20	56.35	54.20	54.30	54.30	-3.12%	211,333
Jun 26, 2026	57.30	57.30	55.40	56.05	56.05	-2.35%	161,170
Jun 25, 2026	57.40	58.10	56.75	57.40	57.40	-0.26%	216,465
Jun 24, 2026	57.15	58.20	56.70	57.55	57.55	0.61%	240,774
Jun 23, 2026	57.80	58.05	56.70	57.20	57.20	-1.21%	257,253
Jun 22, 2026	58.00	58.30	56.85	57.90	57.90	-0.34%	154,264
Jun 19, 2026	57.30	58.10	57.05	58.10	58.10	0.87%	265,433
Jun 18, 2026	59.05	59.10	56.50	57.60	57.60	-2.78%	250,852
Jun 17, 2026	58.20	59.45	57.40	59.25	59.25	1.89%	335,566
Jun 16, 2026	58.00	58.60	57.70	58.15	58.15	0.43%	218,901
Jun 15, 2026	57.75	59.15	57.40	57.90	57.90	0.87%	288,879
Jun 12, 2026	57.95	58.00	56.75	57.40	57.40	-	267,653
Jun 11, 2026	57.45	58.35	57.35	57.40	57.40	-	231,306
Jun 10, 2026	57.60	57.90	56.80	57.40	57.40	-0.17%	165,786
Jun 9, 2026	57.80	58.05	56.85	57.50	57.50	-0.61%	210,885
Jun 8, 2026	58.90	58.90	57.00	57.85	57.85	-3.66%	158,461
Jun 5, 2026	61.20	61.35	60.05	60.05	60.05	-1.80%	176,218
Jun 4, 2026	63.05	63.25	60.85	61.15	61.15	-3.01%	178,216
Jun 3, 2026	61.30	63.05	60.20	63.05	63.05	2.60%	341,754
Jun 2, 2026	60.65	61.75	60.55	61.45	61.45	1.99%	198,196
Jun 1, 2026	60.90	61.90	60.10	60.25	60.25	-1.07%	243,443
May 29, 2026	60.60	62.40	60.15	60.90	60.90	0.41%	338,272
May 28, 2026	59.40	60.65	59.00	60.65	60.65	1.68%	219,457
May 27, 2026	59.25	60.40	59.15	59.65	59.65	0.51%	297,483
May 26, 2026	59.40	59.95	59.20	59.35	59.35	0.25%	128,239
May 25, 2026	59.35	59.60	58.50	59.20	59.20	1.02%	136,273