Arkema S.A. (EPA:AKE)
France · Delayed Price · Currency is EUR 62.75
-2.45 (-3.76%)
May 12, 2026, 5:05 PM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 65.00 | 65.35 | 63.00 | 63.05 | - | -3.30% | 84,097 |
| May 11, 2026 | 63.15 | 65.30 | 62.80 | 65.20 | 65.20 | 3.41% | 203,561 |
| May 8, 2026 | 62.10 | 63.05 | 62.00 | 63.05 | 63.05 | 1.20% | 186,071 |
| May 7, 2026 | 64.55 | 64.80 | 60.95 | 62.30 | 62.30 | -2.96% | 240,284 |
| May 6, 2026 | 63.25 | 66.00 | 63.20 | 64.20 | 64.20 | 2.56% | 355,589 |
| May 5, 2026 | 61.80 | 62.95 | 61.80 | 62.60 | 62.60 | 1.05% | 212,484 |
| May 4, 2026 | 62.45 | 63.25 | 61.50 | 61.95 | 61.95 | -0.08% | 568,475 |
| Apr 30, 2026 | 60.80 | 62.45 | 60.40 | 62.00 | 62.00 | 1.06% | 306,593 |
| Apr 29, 2026 | 61.90 | 62.70 | 61.35 | 61.35 | 61.35 | -1.05% | 274,407 |
| Apr 28, 2026 | 61.75 | 63.10 | 61.35 | 62.00 | 62.00 | 0.32% | 198,379 |
| Apr 27, 2026 | 61.60 | 62.65 | 61.45 | 61.80 | 61.80 | 0.16% | 115,519 |
| Apr 24, 2026 | 61.30 | 62.30 | 60.65 | 61.70 | 61.70 | - | 159,316 |
| Apr 23, 2026 | 61.85 | 62.60 | 61.45 | 61.70 | 61.70 | -0.32% | 173,789 |
| Apr 22, 2026 | 61.55 | 63.40 | 61.45 | 61.90 | 61.90 | 0.49% | 172,183 |
| Apr 21, 2026 | 62.00 | 62.40 | 61.55 | 61.60 | 61.60 | -0.65% | 139,285 |
| Apr 20, 2026 | 61.50 | 62.15 | 61.15 | 62.00 | 62.00 | -0.48% | 209,654 |
| Apr 17, 2026 | 61.30 | 62.50 | 61.05 | 62.30 | 62.30 | 1.71% | 315,490 |
| Apr 16, 2026 | 59.60 | 61.70 | 59.60 | 61.25 | 61.25 | 3.55% | 239,280 |
| Apr 15, 2026 | 60.20 | 60.80 | 59.15 | 59.15 | 59.15 | -2.07% | 339,211 |
| Apr 14, 2026 | 61.25 | 62.00 | 60.20 | 60.40 | 60.40 | -0.74% | 198,457 |
| Apr 13, 2026 | 61.45 | 61.45 | 60.15 | 60.85 | 60.85 | -1.22% | 209,989 |
| Apr 10, 2026 | 60.60 | 62.25 | 60.35 | 61.60 | 61.60 | 1.23% | 251,029 |
| Apr 9, 2026 | 59.75 | 61.00 | 59.50 | 60.85 | 60.85 | 2.18% | 183,877 |
| Apr 8, 2026 | 59.70 | 59.70 | 58.30 | 59.55 | 59.55 | 3.30% | 218,515 |
| Apr 7, 2026 | 58.25 | 58.85 | 57.15 | 57.65 | 57.65 | -0.77% | 209,549 |
| Apr 2, 2026 | 58.35 | 58.80 | 57.50 | 58.10 | 58.10 | -1.61% | 187,183 |
| Apr 1, 2026 | 59.85 | 60.85 | 58.75 | 59.05 | 59.05 | 1.29% | 355,386 |
| Mar 31, 2026 | 58.35 | 59.05 | 57.45 | 58.30 | 58.30 | - | 331,122 |
| Mar 30, 2026 | 57.90 | 59.00 | 57.25 | 58.30 | 58.30 | 0.17% | 271,598 |
| Mar 27, 2026 | 56.00 | 58.60 | 55.95 | 58.20 | 58.20 | 4.49% | 400,611 |
| Mar 26, 2026 | 55.20 | 56.35 | 55.00 | 55.70 | 55.70 | 0.72% | 211,029 |
| Mar 25, 2026 | 55.05 | 56.40 | 54.95 | 55.30 | 55.30 | 1.84% | 317,579 |
| Mar 24, 2026 | 53.70 | 54.50 | 53.00 | 54.30 | 54.30 | 2.55% | 291,714 |
| Mar 23, 2026 | 49.56 | 54.20 | 48.46 | 52.95 | 52.95 | 4.85% | 397,663 |
| Mar 20, 2026 | 51.30 | 52.10 | 50.50 | 50.50 | 50.50 | -0.88% | 1,924,110 |
| Mar 19, 2026 | 52.70 | 52.90 | 50.30 | 50.95 | 50.95 | -4.68% | 333,645 |
| Mar 18, 2026 | 56.20 | 56.20 | 52.90 | 53.45 | 53.45 | -4.89% | 353,494 |
| Mar 17, 2026 | 54.30 | 56.85 | 54.30 | 56.20 | 56.20 | 2.74% | 317,479 |
| Mar 16, 2026 | 54.30 | 55.25 | 53.70 | 54.70 | 54.70 | 0.83% | 164,294 |
| Mar 13, 2026 | 55.70 | 56.25 | 54.25 | 54.25 | 54.25 | -3.56% | 212,340 |
| Mar 12, 2026 | 54.40 | 56.25 | 54.05 | 56.25 | 56.25 | 3.12% | 221,505 |
| Mar 11, 2026 | 54.05 | 55.05 | 53.70 | 54.55 | 54.55 | 0.55% | 247,751 |
| Mar 10, 2026 | 54.30 | 54.80 | 53.70 | 54.25 | 54.25 | 3.83% | 203,734 |
| Mar 9, 2026 | 50.15 | 52.75 | 50.05 | 52.25 | 52.25 | -0.95% | 324,358 |
| Mar 6, 2026 | 55.90 | 55.90 | 52.75 | 52.75 | 52.75 | -5.72% | 296,964 |
| Mar 5, 2026 | 56.80 | 57.85 | 55.60 | 55.95 | 55.95 | -1.67% | 233,461 |
| Mar 4, 2026 | 55.80 | 57.45 | 55.00 | 56.90 | 56.90 | 2.43% | 278,812 |
| Mar 3, 2026 | 57.00 | 57.00 | 54.00 | 55.55 | 55.55 | -4.31% | 281,746 |
| Mar 2, 2026 | 59.90 | 60.05 | 57.05 | 58.05 | 58.05 | -6.30% | 314,566 |
| Feb 27, 2026 | 61.30 | 62.35 | 60.15 | 61.95 | 61.95 | 0.81% | 448,027 |