Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 52.30
+0.35 (0.67%)
At close: Nov 28, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 52.75 | 53.00 | 52.70 | 53.00 | 53.00 | 0.86% | 140 |
| Oct 23, 2025 | 52.45 | 52.55 | 52.45 | 52.55 | 52.55 | 0.48% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 2, 2025 | 53.85 | 54.20 | 53.85 | 54.20 | 54.20 | 0.84% | - |
| Oct 1, 2025 | 53.40 | 53.75 | 53.40 | 53.75 | 53.75 | 0.47% | - |
| Sep 30, 2025 | 54.10 | 54.10 | 53.50 | 53.50 | 53.50 | -1.20% | - |
| 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% | - |
| Sep 24, 2025 | 55.55 | 55.55 | 55.15 | 55.15 | 55.15 | -0.45% | 100 |
| Sep 23, 2025 | 55.15 | 55.40 | 55.15 | 55.40 | 55.40 | 0.45% | - |