Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	55.05	55.50	54.80	55.35	55.35	0.45%	53,757
Oct 20, 2026	55.70	55.70	54.45	55.10	55.10	-1.17%	152,322
Oct 19, 2026	56.00	56.20	55.05	55.75	55.75	-0.71%	208,390
Oct 16, 2026	56.45	56.45	55.60	56.15	56.15	-0.44%	238,183
Oct 15, 2026	55.20	56.50	54.80	56.40	56.40	1.90%	264,152
Oct 14, 2026	54.85	56.05	54.75	55.35	55.35	1.56%	196,267
Oct 13, 2026	54.45	55.20	54.15	54.50	54.50	0.37%	138,232
Oct 12, 2026	54.95	55.00	54.10	54.30	54.30	-1.27%	190,581
Oct 9, 2026	54.60	55.40	54.60	55.00	55.00	1.01%	164,300
Oct 8, 2026	54.40	54.55	53.80	54.45	54.45	-0.73%	162,001
Oct 7, 2026	54.75	55.90	54.50	54.85	54.85	-0.45%	176,153
Oct 6, 2026	54.70	55.50	53.50	55.10	55.10	1.29%	235,869
Oct 5, 2026	53.90	54.55	53.80	54.40	54.40	1.02%	224,472
Oct 2, 2026	54.50	54.75	53.75	53.85	53.85	-0.28%	356,318
Oct 1, 2026	54.50	55.60	54.00	54.00	54.00	-2.70%	447,625
Sep 30, 2026	56.15	56.55	55.50	55.50	55.50	-0.45%	278,874
Sep 29, 2026	56.35	57.10	55.75	55.75	55.75	-1.15%	151,762
Sep 28, 2026	56.70	56.95	55.80	56.40	56.40	-0.18%	203,130
Sep 25, 2026	56.65	57.15	56.00	56.50	56.50	-0.35%	187,069
Sep 24, 2026	57.55	58.05	56.70	56.70	56.70	-1.39%	181,933
Sep 23, 2026	57.55	58.10	57.40	57.50	57.50	-	172,313
Sep 22, 2026	56.40	57.50	55.90	57.50	57.50	2.04%	342,178
Sep 21, 2026	55.95	56.85	55.55	56.35	56.35	0.63%	179,004
Sep 18, 2026	56.90	57.00	55.90	56.00	56.00	-1.84%	274,677
Sep 17, 2026	56.75	57.40	56.40	57.05	57.05	0.26%	171,779
Sep 16, 2026	57.25	58.00	56.90	56.90	56.90	-0.18%	188,241
Sep 15, 2026	56.80	57.15	55.65	57.00	57.00	0.09%	247,710
Sep 14, 2026	56.95	57.25	56.30	56.95	56.95	-0.09%	118,775
Sep 11, 2026	58.55	58.85	56.30	57.00	57.00	-2.23%	208,192
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