Arkema S.A. (FRA:V1S)
Germany flag Germany · Delayed Price · Currency is EUR
54.65
+0.55 (1.02%)
Last updated: Sep 29, 2025, 8:12 AM CET

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202554.3054.6554.1554.1554.150.09%10
Sep 26, 202554.2554.3553.7554.1054.10-0.55%360
Sep 25, 202554.3554.4054.3554.4054.40-1.36%100
Sep 24, 202555.5555.5555.1555.1555.15-0.45%100
Sep 23, 202555.1555.4055.1555.4055.400.45%90
Sep 22, 202556.4056.4055.1555.1555.15-2.22%90
Sep 19, 202557.6557.6556.4056.4056.40-2.17%132
Sep 18, 202558.3058.3057.6557.6557.65-0.69%132
Sep 17, 202558.6558.6557.8558.0558.05-0.94%132
Sep 16, 202559.0059.0058.6058.6058.60-0.51%20
Sep 15, 202559.0559.0558.9058.9058.900.08%20
Sep 12, 202558.4058.8558.4058.8558.850.77%20
Sep 11, 202557.8058.4057.8058.4058.40-0.51%20
Sep 10, 202558.7058.7058.7058.7058.700.26%20
Sep 9, 202558.0058.5558.0058.5558.550.77%20
Sep 8, 202557.4058.1057.4058.1058.100.52%20
Sep 5, 202557.3057.8057.3057.8057.801.14%20
Sep 4, 202558.6058.6057.1557.1557.15-2.56%560
Sep 3, 202559.5059.5058.6558.6558.65-1.59%560
Sep 2, 202559.9059.9059.6059.6059.60-0.67%560
Sep 1, 202561.0061.0060.0060.0060.00-0.74%560
Aug 29, 202561.1061.1060.4560.4560.45-1.06%20
Aug 28, 202561.2061.2061.1061.1061.10-0.16%20
Aug 27, 202562.1562.1561.2061.2061.20-1.45%20
Aug 26, 202562.6562.6562.1062.1062.10-1.58%20
Aug 25, 202563.6063.6063.1063.1063.10-0.94%20
Aug 22, 202562.5063.7062.5063.7063.701.76%20
Aug 21, 202563.1563.1562.6062.6062.60-0.95%20
Aug 20, 202563.1063.2063.1063.2063.200.16%20
Aug 19, 202560.9563.1060.9563.1063.103.44%20
Aug 18, 202561.6061.6061.0061.0061.00-1.21%20
Aug 15, 202561.1061.7561.1061.7561.751.31%20
Aug 14, 202560.4560.9560.4560.9560.950.58%20
Aug 13, 202560.6560.6560.6060.6060.600.08%20
Aug 12, 202560.8060.8060.5560.5560.55-0.08%20
Aug 11, 202562.4062.4060.6060.6060.60-2.73%20
Aug 8, 202561.0062.3061.0062.3062.302.05%20
Aug 7, 202559.9561.0559.9561.0561.052.35%20
Aug 6, 202558.8059.6558.8059.6559.652.05%20
Aug 5, 202557.4058.5557.4058.4558.452.19%20
Aug 4, 202558.6058.6057.2057.2057.20-3.70%200
Aug 1, 202559.4059.4059.4059.4059.40-0.50%50
Jul 31, 202561.7061.7059.7059.7059.70-2.93%50
Jul 30, 202562.9062.9061.5061.5061.50-2.07%50
Jul 29, 202564.4564.4562.8062.8062.80-2.10%1,800
Jul 28, 202565.4566.3063.9064.1564.15-1.00%1,800
Jul 25, 202564.3564.8064.2564.8064.800.62%26
Jul 24, 202565.3065.3064.4064.4064.40-1.23%200
Jul 23, 202563.9065.2563.9065.2065.203.00%200
Jul 22, 202563.2563.3062.9063.3063.30-30