Arkema S.A. (EPA:AKE)
France · Delayed Price · Currency is EUR 54.50
-1.00 (-1.80%)
Oct 1, 2026, 9:35 AM CET
Arkema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.50 | 54.75 | 54.45 | 54.45 | - | -1.89% | 31,134 |
| 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 |
| 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 |