Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 53.35
+1.15 (2.20%)
At close: Jan 9, 2026
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 52.25 | 53.35 | 52.25 | 53.35 | 53.35 | 2.20% | 77 |
| Jan 8, 2026 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.19% | - |
| Jan 7, 2026 | 53.45 | 53.45 | 52.30 | 52.30 | 52.30 | -2.15% | - |
| Jan 6, 2026 | 52.15 | 53.95 | 52.15 | 53.45 | 53.45 | 2.59% | 50 |
| Jan 5, 2026 | 52.20 | 52.65 | 52.10 | 52.10 | 52.10 | -0.19% | 150 |
| Jan 2, 2026 | 51.75 | 52.20 | 51.65 | 52.20 | 52.20 | 0.38% | 100 |
| Dec 30, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 0.48% | - |
| Dec 29, 2025 | 50.80 | 51.75 | 50.80 | 51.75 | 51.75 | 1.87% | - |
| Dec 23, 2025 | 51.35 | 51.35 | 50.80 | 50.80 | 50.80 | -0.97% | - |
| Dec 22, 2025 | 51.40 | 51.40 | 51.05 | 51.30 | 51.30 | -0.10% | 100 |
| Dec 19, 2025 | 52.25 | 52.25 | 51.35 | 51.35 | 51.35 | -1.63% | - |
| Dec 18, 2025 | 52.25 | 52.25 | 51.30 | 52.20 | 52.20 | 0.10% | 101 |
| Dec 17, 2025 | 52.20 | 52.20 | 52.15 | 52.15 | 52.15 | -0.19% | - |
| Dec 16, 2025 | 51.05 | 52.25 | 51.05 | 52.25 | 52.25 | 2.05% | - |
| Dec 15, 2025 | 53.05 | 53.05 | 51.20 | 51.20 | 51.20 | -3.21% | - |
| Dec 12, 2025 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | -0.19% | 50 |
| Dec 11, 2025 | 50.65 | 53.00 | 50.65 | 53.00 | 53.00 | 3.72% | - |
| Dec 10, 2025 | 50.20 | 51.10 | 50.20 | 51.10 | 51.10 | 1.59% | - |
| Dec 9, 2025 | 50.25 | 50.30 | 50.25 | 50.30 | 50.30 | 0.40% | - |
| Dec 8, 2025 | 51.05 | 51.05 | 50.10 | 50.10 | 50.10 | -1.86% | - |
| Dec 5, 2025 | 50.80 | 51.05 | 50.80 | 51.05 | 51.05 | -0.97% | - |
| Dec 4, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.19% | - |
| Dec 3, 2025 | 51.85 | 52.15 | 51.35 | 51.45 | 51.45 | -0.68% | 300 |
| Dec 2, 2025 | 52.40 | 52.50 | 51.80 | 51.80 | 51.80 | -0.96% | 500 |
| Dec 1, 2025 | 52.45 | 52.65 | 52.30 | 52.30 | 52.30 | - | 546 |
| Nov 28, 2025 | 52.05 | 52.30 | 52.05 | 52.30 | 52.30 | 0.67% | - |
| Nov 27, 2025 | 51.45 | 52.60 | 51.45 | 51.95 | 51.95 | 0.78% | 600 |
| Nov 26, 2025 | 52.85 | 52.85 | 51.55 | 51.55 | 51.55 | -2.09% | - |
| Nov 25, 2025 | 51.20 | 52.65 | 51.20 | 52.65 | 52.65 | 2.73% | - |
| Nov 24, 2025 | 50.85 | 51.25 | 50.85 | 51.25 | 51.25 | 0.99% | - |
| Nov 21, 2025 | 48.92 | 50.95 | 48.92 | 50.75 | 50.75 | 3.87% | 240 |
| Nov 20, 2025 | 50.90 | 50.90 | 48.86 | 48.86 | 48.86 | -3.25% | - |
| Nov 19, 2025 | 48.66 | 50.50 | 48.66 | 50.50 | 50.50 | 3.61% | - |
| Nov 18, 2025 | 48.94 | 48.94 | 48.74 | 48.74 | 48.74 | -1.30% | - |
| Nov 17, 2025 | 51.95 | 51.95 | 49.38 | 49.38 | 49.38 | -4.95% | - |
| Nov 14, 2025 | 53.05 | 53.05 | 51.95 | 51.95 | 51.95 | -2.07% | - |
| Nov 13, 2025 | 52.65 | 53.05 | 52.65 | 53.05 | 53.05 | 0.95% | - |
| Nov 12, 2025 | 51.80 | 52.55 | 51.80 | 52.55 | 52.55 | 1.15% | 100 |
| Nov 11, 2025 | 52.00 | 52.00 | 51.60 | 51.95 | 51.95 | 0.58% | 1 |
| Nov 10, 2025 | 51.40 | 51.65 | 51.40 | 51.65 | 51.65 | 1.67% | - |
| Nov 7, 2025 | 46.80 | 50.80 | 46.80 | 50.80 | 50.80 | 3.84% | 220 |
| Nov 6, 2025 | 49.60 | 49.60 | 48.92 | 48.92 | 48.92 | 0.25% | - |
| Nov 5, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.09% | - |
| Nov 4, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -1.28% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 49.98 | 49.98 | 49.98 | -2.48% | - |
| Oct 31, 2025 | 51.40 | 51.40 | 51.25 | 51.25 | 51.25 | -0.39% | - |
| Oct 30, 2025 | 52.05 | 52.05 | 51.45 | 51.45 | 51.45 | -1.15% | - |
| Oct 29, 2025 | 52.05 | 52.50 | 52.05 | 52.05 | 52.05 | 0.10% | 25 |
| Oct 28, 2025 | 52.30 | 52.90 | 52.00 | 52.00 | 52.00 | -0.76% | 570 |
| Oct 27, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | -1.13% | 15 |