Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	61.35	62.85	60.60	62.20	58.60	0.81%	247,821
May 21, 2026	60.75	61.70	60.55	61.70	58.13	1.90%	238,969
May 20, 2026	60.60	61.15	59.75	60.55	57.05	0.25%	362,140
May 19, 2026	61.90	62.10	60.00	60.40	56.90	-2.74%	275,028
May 18, 2026	62.25	62.55	61.15	62.10	58.51	-0.88%	231,371
May 15, 2026	63.15	63.60	62.15	62.65	59.02	-1.26%	181,802
May 14, 2026	64.10	64.80	63.20	63.45	59.78	-0.63%	180,484
May 13, 2026	63.70	64.40	63.25	63.85	60.15	1.19%	188,515
May 12, 2026	65.00	65.35	62.65	63.10	59.45	-3.22%	184,506
May 11, 2026	63.15	65.30	62.80	65.20	61.43	3.41%	203,561
May 8, 2026	62.10	63.05	62.00	63.05	59.40	1.20%	186,071
May 7, 2026	64.55	64.80	60.95	62.30	58.69	-2.96%	240,284
May 6, 2026	63.25	66.00	63.20	64.20	60.48	2.56%	355,589
May 5, 2026	61.80	62.95	61.80	62.60	58.98	1.05%	212,484
May 4, 2026	62.45	63.25	61.50	61.95	58.36	-0.08%	568,475
Apr 30, 2026	60.80	62.45	60.40	62.00	58.41	1.06%	306,593
Apr 29, 2026	61.90	62.70	61.35	61.35	57.80	-1.05%	274,407
Apr 28, 2026	61.75	63.10	61.35	62.00	58.41	0.32%	198,379
Apr 27, 2026	61.60	62.65	61.45	61.80	58.22	0.16%	115,519
Apr 24, 2026	61.30	62.30	60.65	61.70	58.13	-	159,316
Apr 23, 2026	61.85	62.60	61.45	61.70	58.13	-0.32%	173,789
Apr 22, 2026	61.55	63.40	61.45	61.90	58.32	0.49%	172,183
Apr 21, 2026	62.00	62.40	61.55	61.60	58.03	-0.65%	139,285
Apr 20, 2026	61.50	62.15	61.15	62.00	58.41	-0.48%	209,654
Apr 17, 2026	61.30	62.50	61.05	62.30	58.69	1.71%	315,490
Apr 16, 2026	59.60	61.70	59.60	61.25	57.70	3.55%	239,280
Apr 15, 2026	60.20	60.80	59.15	59.15	55.73	-2.07%	339,211
Apr 14, 2026	61.25	62.00	60.20	60.40	56.90	-0.74%	198,457
Apr 13, 2026	61.45	61.45	60.15	60.85	57.33	-1.22%	209,989
Apr 10, 2026	60.60	62.25	60.35	61.60	58.03	1.23%	251,029
Apr 9, 2026	59.75	61.00	59.50	60.85	57.33	2.18%	183,877
Apr 8, 2026	59.70	59.70	58.30	59.55	56.10	3.30%	218,515
Apr 7, 2026	58.25	58.85	57.15	57.65	54.31	-0.77%	209,549
Apr 2, 2026	58.35	58.80	57.50	58.10	54.74	-1.61%	187,183
Apr 1, 2026	59.85	60.85	58.75	59.05	55.63	1.29%	355,386
Mar 31, 2026	58.35	59.05	57.45	58.30	54.93	-	331,122
Mar 30, 2026	57.90	59.00	57.25	58.30	54.93	0.17%	271,598
Mar 27, 2026	56.00	58.60	55.95	58.20	54.83	4.49%	400,611
Mar 26, 2026	55.20	56.35	55.00	55.70	52.48	0.72%	211,029
Mar 25, 2026	55.05	56.40	54.95	55.30	52.10	1.84%	317,579
Mar 24, 2026	53.70	54.50	53.00	54.30	51.16	2.55%	291,714
Mar 23, 2026	49.56	54.20	48.46	52.95	49.89	4.85%	397,663
Mar 20, 2026	51.30	52.10	50.50	50.50	47.58	-0.88%	1,924,110
Mar 19, 2026	52.70	52.90	50.30	50.95	48.00	-4.68%	333,645