Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 58.00
-0.10 (-0.17%)
Last updated: Sep 9, 2025, 8:01 AM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.00 | 58.55 | 58.00 | 58.55 | - | 0.77% | 20 |
| Sep 8, 2025 | 57.40 | 58.10 | 57.40 | 58.10 | - | 0.52% | 20 |
| Sep 5, 2025 | 57.30 | 57.80 | 57.30 | 57.80 | - | 1.14% | 20 |
| Sep 4, 2025 | 58.60 | 58.60 | 57.15 | 57.15 | - | -2.56% | 560 |
| Sep 3, 2025 | 59.50 | 59.50 | 58.65 | 58.65 | - | -1.59% | 560 |
| Sep 2, 2025 | 59.90 | 59.90 | 59.60 | 59.60 | - | -0.67% | 560 |
| Sep 1, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | - | -0.74% | 560 |
| Aug 29, 2025 | 61.10 | 61.10 | 60.45 | 60.45 | - | -1.06% | 20 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.10 | 61.10 | - | -0.16% | 20 |
| Aug 27, 2025 | 62.15 | 62.15 | 61.20 | 61.20 | - | -1.45% | 20 |
| Aug 26, 2025 | 62.65 | 62.65 | 62.10 | 62.10 | - | -1.58% | - |
| Aug 25, 2025 | 63.60 | 63.60 | 63.10 | 63.10 | - | -0.94% | - |
| Aug 22, 2025 | 62.50 | 63.70 | 62.50 | 63.70 | - | 1.76% | 20 |
| Aug 21, 2025 | 63.15 | 63.15 | 62.60 | 62.60 | - | -0.95% | 20 |
| Aug 20, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | - | 0.16% | 20 |
| Aug 19, 2025 | 60.95 | 63.10 | 60.95 | 63.10 | - | 3.44% | 20 |
| Aug 18, 2025 | 61.60 | 61.60 | 61.00 | 61.00 | - | -1.21% | 20 |
| Aug 15, 2025 | 61.10 | 61.75 | 61.10 | 61.75 | - | 1.31% | 20 |
| Aug 14, 2025 | 60.45 | 60.95 | 60.45 | 60.95 | - | 0.58% | 20 |
| Aug 13, 2025 | 60.65 | 60.65 | 60.60 | 60.60 | - | 0.08% | 20 |
| Aug 12, 2025 | 60.80 | 60.80 | 60.55 | 60.55 | - | -0.08% | 20 |
| Aug 11, 2025 | 62.40 | 62.40 | 60.60 | 60.60 | - | -2.73% | 20 |
| Aug 8, 2025 | 61.00 | 62.30 | 61.00 | 62.30 | - | 2.05% | 20 |
| Aug 7, 2025 | 59.95 | 61.05 | 59.95 | 61.05 | - | 2.35% | 20 |
| Aug 6, 2025 | 58.80 | 59.65 | 58.80 | 59.65 | - | 2.05% | 20 |
| Aug 5, 2025 | 57.40 | 58.55 | 57.40 | 58.45 | - | 2.19% | 20 |
| Aug 4, 2025 | 58.60 | 58.60 | 57.20 | 57.20 | - | -3.70% | 200 |
| Aug 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | -0.50% | 50 |
| Jul 31, 2025 | 61.70 | 61.70 | 59.70 | 59.70 | - | -2.93% | - |
| Jul 30, 2025 | 62.90 | 62.90 | 61.50 | 61.50 | - | -2.07% | 50 |
| Jul 29, 2025 | 64.45 | 64.45 | 62.80 | 62.80 | - | -2.10% | 1,800 |
| Jul 28, 2025 | 65.45 | 66.30 | 63.90 | 64.15 | - | -1.00% | 1,800 |
| Jul 25, 2025 | 64.35 | 64.80 | 64.25 | 64.80 | - | 0.62% | 26 |
| Jul 24, 2025 | 65.30 | 65.30 | 64.40 | 64.40 | - | -1.23% | - |
| Jul 23, 2025 | 63.90 | 65.25 | 63.90 | 65.20 | - | 3.00% | 200 |
| Jul 22, 2025 | 63.25 | 63.30 | 62.90 | 63.30 | - | - | 30 |
| Jul 21, 2025 | 62.50 | 64.05 | 62.50 | 63.30 | - | 1.04% | 29 |
| Jul 18, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | - | 0.40% | 1 |
| Jul 17, 2025 | 62.80 | 62.80 | 62.40 | 62.40 | - | -1.11% | 1 |
| Jul 16, 2025 | 63.55 | 63.55 | 63.10 | 63.10 | - | -0.94% | 1 |
| Jul 15, 2025 | 63.40 | 64.50 | 63.40 | 63.70 | - | 0.79% | 78 |
| Jul 14, 2025 | 63.55 | 63.55 | 63.20 | 63.20 | - | -0.39% | 200 |
| Jul 11, 2025 | 65.35 | 65.35 | 63.45 | 63.45 | - | -4.37% | 12 |
| Jul 10, 2025 | 64.90 | 66.35 | 64.80 | 66.35 | - | 2.00% | 1,710 |
| Jul 9, 2025 | 64.40 | 65.05 | 64.40 | 65.05 | - | 1.17% | 150 |
| Jul 8, 2025 | 62.65 | 64.65 | 61.65 | 64.30 | - | 3.96% | 278 |
| Jul 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | - | 0.57% | 20 |
| Jul 4, 2025 | 62.40 | 62.40 | 61.50 | 61.50 | - | -1.76% | 20 |
| Jul 3, 2025 | 65.65 | 65.65 | 62.60 | 62.60 | - | -4.43% | 20 |
| Jul 2, 2025 | 64.20 | 65.90 | 64.20 | 65.50 | - | 2.91% | 2,705 |