Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 55.60
+0.05 (0.09%)
At close: Mar 27, 2026
FRA:V1S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.09% | - |
| Mar 26, 2026 | 54.65 | 56.55 | 54.65 | 55.55 | 55.55 | 1.18% | 250 |
| Mar 25, 2026 | 53.95 | 54.90 | 53.95 | 54.90 | 54.90 | 1.76% | - |
| Mar 24, 2026 | 52.80 | 53.95 | 52.80 | 53.95 | 53.95 | 1.51% | - |
| Mar 23, 2026 | 49.42 | 53.15 | 49.42 | 53.15 | 53.15 | 6.47% | - |
| Mar 20, 2026 | 51.05 | 51.05 | 49.92 | 49.92 | 49.92 | -2.78% | - |
| Mar 19, 2026 | 52.35 | 52.80 | 51.35 | 51.35 | 51.35 | -2.19% | 200 |
| Mar 18, 2026 | 56.45 | 56.45 | 52.50 | 52.50 | 52.50 | -6.17% | 75 |
| Mar 17, 2026 | 54.30 | 55.95 | 54.30 | 55.95 | 55.95 | 2.57% | - |
| Mar 16, 2026 | 54.25 | 54.55 | 54.25 | 54.55 | 54.55 | 1.30% | - |
| Mar 13, 2026 | 55.85 | 55.85 | 53.85 | 53.85 | 53.85 | -3.58% | - |
| Mar 12, 2026 | 54.65 | 55.85 | 54.65 | 55.85 | 55.85 | 2.10% | 75 |
| Mar 11, 2026 | 53.95 | 54.70 | 53.95 | 54.70 | 54.70 | 1.67% | - |
| Mar 10, 2026 | 52.75 | 54.70 | 52.75 | 53.80 | 53.80 | 1.70% | 500 |
| Mar 9, 2026 | 51.25 | 53.35 | 51.25 | 52.90 | 52.90 | 0.47% | 50 |
| Mar 6, 2026 | 56.05 | 56.05 | 52.65 | 52.65 | 52.65 | -5.56% | - |
| Mar 5, 2026 | 56.20 | 56.20 | 55.75 | 55.75 | 55.75 | -1.50% | - |
| Mar 4, 2026 | 55.65 | 56.60 | 55.65 | 56.60 | 56.60 | 1.34% | - |
| Mar 3, 2026 | 57.35 | 57.35 | 55.85 | 55.85 | 55.85 | -3.46% | - |
| Mar 2, 2026 | 60.45 | 60.45 | 57.85 | 57.85 | 57.85 | -5.70% | 8 |
| Feb 27, 2026 | 61.05 | 61.35 | 61.05 | 61.35 | 61.35 | -0.08% | - |
| Feb 26, 2026 | 58.55 | 61.40 | 58.55 | 61.40 | 61.40 | 2.33% | - |
| Feb 25, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.56% | - |
| Feb 24, 2026 | 59.30 | 60.95 | 59.30 | 60.95 | 60.95 | 2.87% | - |
| Feb 23, 2026 | 60.00 | 60.00 | 59.25 | 59.25 | 59.25 | -1.66% | 1 |
| Feb 20, 2026 | 59.85 | 60.25 | 59.85 | 60.25 | 60.25 | 0.84% | - |
| Feb 19, 2026 | 61.20 | 61.20 | 59.75 | 59.75 | 59.75 | -2.21% | - |
| Feb 18, 2026 | 62.50 | 62.50 | 61.10 | 61.10 | 61.10 | -2.08% | - |
| Feb 17, 2026 | 62.10 | 62.40 | 62.10 | 62.40 | 62.40 | 0.08% | - |
| Feb 16, 2026 | 63.60 | 63.60 | 62.35 | 62.35 | 62.35 | -1.97% | - |
| Feb 13, 2026 | 65.10 | 65.10 | 63.60 | 63.60 | 63.60 | -2.23% | - |
| Feb 12, 2026 | 66.00 | 66.45 | 65.05 | 65.05 | 65.05 | -0.46% | 515 |
| Feb 11, 2026 | 63.95 | 65.35 | 63.95 | 65.35 | 65.35 | 2.27% | - |
| Feb 10, 2026 | 60.10 | 65.40 | 60.10 | 63.90 | 63.90 | 8.67% | 131 |
| Feb 9, 2026 | 58.05 | 58.80 | 58.05 | 58.80 | 58.80 | 1.55% | - |
| Feb 6, 2026 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | 1.22% | - |
| Feb 5, 2026 | 57.45 | 57.85 | 57.20 | 57.20 | 57.20 | -0.26% | 500 |
| Feb 4, 2026 | 52.65 | 57.35 | 52.65 | 57.35 | 57.35 | 9.45% | 1 |
| Feb 3, 2026 | 51.55 | 52.40 | 51.55 | 52.40 | 52.40 | 2.14% | - |
| Feb 2, 2026 | 50.05 | 51.30 | 50.05 | 51.30 | 51.30 | 1.58% | - |
| Jan 30, 2026 | 51.40 | 51.40 | 50.50 | 50.50 | 50.50 | -2.13% | 350 |
| Jan 29, 2026 | 51.05 | 51.60 | 51.05 | 51.60 | 51.60 | 0.88% | - |
| Jan 28, 2026 | 51.05 | 51.25 | 51.05 | 51.15 | 51.15 | 1.09% | 194 |
| Jan 27, 2026 | 51.95 | 51.95 | 50.60 | 50.60 | 50.60 | -2.22% | - |
| Jan 26, 2026 | 51.85 | 51.85 | 51.75 | 51.75 | 51.75 | -0.29% | - |
| Jan 23, 2026 | 51.75 | 51.90 | 51.75 | 51.90 | 51.90 | 0.19% | - |
| Jan 22, 2026 | 50.45 | 51.80 | 50.45 | 51.80 | 51.80 | 2.57% | - |
| Jan 21, 2026 | 48.18 | 50.50 | 48.18 | 50.50 | 50.50 | 5.03% | - |
| Jan 20, 2026 | 48.64 | 48.64 | 48.08 | 48.08 | 48.08 | -1.48% | - |
| Jan 19, 2026 | 49.98 | 49.98 | 48.80 | 48.80 | 48.80 | -3.37% | 5 |