Arkema S.A. (FRA:V1S)
Germany flag Germany · Delayed Price · Currency is EUR
51.40
-0.55 (-1.06%)
Last updated: Oct 20, 2025, 2:09 PM CET

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.4552.5552.4552.5552.550.48%415
Oct 22, 202552.1552.7052.1552.3052.300.29%415
Oct 21, 202551.9052.1551.9052.1552.150.38%150
Oct 20, 202552.0052.0051.4051.9551.95-150
Oct 17, 202550.6051.9550.6051.9551.952.06%400
Oct 16, 202549.7050.9049.7050.9050.902.54%89
Oct 15, 202549.7850.7049.6449.6449.640.24%89
Oct 14, 202550.1550.1549.5249.5249.52-1.94%90
Oct 13, 202549.8450.9049.8450.5050.502.39%90
Oct 10, 202551.1051.1049.3249.3249.32-3.29%500
Oct 9, 202551.1051.9551.0051.0051.00-500
Oct 8, 202552.7052.7051.0051.0051.00-3.04%195
Oct 7, 202553.2553.5552.6052.6052.60-1.31%250
Oct 6, 202554.9054.9053.2053.3053.30-3.00%540
Oct 3, 202554.2054.9554.2054.9554.951.38%557
Oct 2, 202553.8554.2053.8554.2054.200.84%660
Oct 1, 202553.4053.7553.4053.7553.750.47%315
Sep 30, 202554.1054.1053.5053.5053.50-1.20%20
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%12
Sep 24, 202555.5555.5555.1555.1555.15-0.45%260
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