Arkema S.A. (FRA:V1S)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.45 | 52.55 | 52.45 | 52.55 | 52.55 | 0.48% | 415 |
| Oct 22, 2025 | 52.15 | 52.70 | 52.15 | 52.30 | 52.30 | 0.29% | 415 |
| Oct 21, 2025 | 51.90 | 52.15 | 51.90 | 52.15 | 52.15 | 0.38% | 150 |
| Oct 20, 2025 | 52.00 | 52.00 | 51.40 | 51.95 | 51.95 | - | 150 |
| Oct 17, 2025 | 50.60 | 51.95 | 50.60 | 51.95 | 51.95 | 2.06% | 400 |
| Oct 16, 2025 | 49.70 | 50.90 | 49.70 | 50.90 | 50.90 | 2.54% | 89 |
| Oct 15, 2025 | 49.78 | 50.70 | 49.64 | 49.64 | 49.64 | 0.24% | 89 |
| Oct 14, 2025 | 50.15 | 50.15 | 49.52 | 49.52 | 49.52 | -1.94% | 90 |
| Oct 13, 2025 | 49.84 | 50.90 | 49.84 | 50.50 | 50.50 | 2.39% | 90 |
| Oct 10, 2025 | 51.10 | 51.10 | 49.32 | 49.32 | 49.32 | -3.29% | 500 |
| Oct 9, 2025 | 51.10 | 51.95 | 51.00 | 51.00 | 51.00 | - | 500 |
| Oct 8, 2025 | 52.70 | 52.70 | 51.00 | 51.00 | 51.00 | -3.04% | 195 |
| Oct 7, 2025 | 53.25 | 53.55 | 52.60 | 52.60 | 52.60 | -1.31% | 250 |
| Oct 6, 2025 | 54.90 | 54.90 | 53.20 | 53.30 | 53.30 | -3.00% | 540 |
| Oct 3, 2025 | 54.20 | 54.95 | 54.20 | 54.95 | 54.95 | 1.38% | 557 |
| Oct 2, 2025 | 53.85 | 54.20 | 53.85 | 54.20 | 54.20 | 0.84% | 660 |
| Oct 1, 2025 | 53.40 | 53.75 | 53.40 | 53.75 | 53.75 | 0.47% | 315 |
| Sep 30, 2025 | 54.10 | 54.10 | 53.50 | 53.50 | 53.50 | -1.20% | 20 |
| Sep 29, 2025 | 54.30 | 54.65 | 54.15 | 54.15 | 54.15 | 0.09% | 10 |
| Sep 26, 2025 | 54.25 | 54.35 | 53.75 | 54.10 | 54.10 | -0.55% | 360 |
| Sep 25, 2025 | 54.35 | 54.40 | 54.35 | 54.40 | 54.40 | -1.36% | 12 |
| Sep 24, 2025 | 55.55 | 55.55 | 55.15 | 55.15 | 55.15 | -0.45% | 260 |
| Sep 23, 2025 | 55.15 | 55.40 | 55.15 | 55.40 | 55.40 | 0.45% | 90 |
| Sep 22, 2025 | 56.40 | 56.40 | 55.15 | 55.15 | 55.15 | -2.22% | 90 |
| Sep 19, 2025 | 57.65 | 57.65 | 56.40 | 56.40 | 56.40 | -2.17% | 132 |
| Sep 18, 2025 | 58.30 | 58.30 | 57.65 | 57.65 | 57.65 | -0.69% | 132 |
| Sep 17, 2025 | 58.65 | 58.65 | 57.85 | 58.05 | 58.05 | -0.94% | 132 |
| Sep 16, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.51% | 20 |
| Sep 15, 2025 | 59.05 | 59.05 | 58.90 | 58.90 | 58.90 | 0.08% | 20 |
| Sep 12, 2025 | 58.40 | 58.85 | 58.40 | 58.85 | 58.85 | 0.77% | 20 |
| Sep 11, 2025 | 57.80 | 58.40 | 57.80 | 58.40 | 58.40 | -0.51% | 20 |
| Sep 10, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.26% | 20 |
| Sep 9, 2025 | 58.00 | 58.55 | 58.00 | 58.55 | 58.55 | 0.77% | 20 |
| Sep 8, 2025 | 57.40 | 58.10 | 57.40 | 58.10 | 58.10 | 0.52% | 20 |
| Sep 5, 2025 | 57.30 | 57.80 | 57.30 | 57.80 | 57.80 | 1.14% | 20 |
| Sep 4, 2025 | 58.60 | 58.60 | 57.15 | 57.15 | 57.15 | -2.56% | 560 |
| Sep 3, 2025 | 59.50 | 59.50 | 58.65 | 58.65 | 58.65 | -1.59% | 560 |
| Sep 2, 2025 | 59.90 | 59.90 | 59.60 | 59.60 | 59.60 | -0.67% | 560 |
| Sep 1, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.74% | 560 |
| Aug 29, 2025 | 61.10 | 61.10 | 60.45 | 60.45 | 60.45 | -1.06% | 20 |
| Aug 28, 2025 | 61.20 | 61.20 | 61.10 | 61.10 | 61.10 | -0.16% | 20 |
| Aug 27, 2025 | 62.15 | 62.15 | 61.20 | 61.20 | 61.20 | -1.45% | 20 |
| Aug 26, 2025 | 62.65 | 62.65 | 62.10 | 62.10 | 62.10 | -1.58% | 20 |
| Aug 25, 2025 | 63.60 | 63.60 | 63.10 | 63.10 | 63.10 | -0.94% | 20 |
| Aug 22, 2025 | 62.50 | 63.70 | 62.50 | 63.70 | 63.70 | 1.76% | 20 |
| Aug 21, 2025 | 63.15 | 63.15 | 62.60 | 62.60 | 62.60 | -0.95% | 20 |
| Aug 20, 2025 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | 0.16% | 20 |
| Aug 19, 2025 | 60.95 | 63.10 | 60.95 | 63.10 | 63.10 | 3.44% | 20 |
| Aug 18, 2025 | 61.60 | 61.60 | 61.00 | 61.00 | 61.00 | -1.21% | 20 |
| Aug 15, 2025 | 61.10 | 61.75 | 61.10 | 61.75 | 61.75 | 1.31% | 20 |