Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 59.70
-1.80 (-2.93%)
At close: Jul 31, 2025, 10:00 PM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | -0.50% | 50 |
| Jul 31, 2025 | 61.70 | 61.70 | 59.70 | 59.70 | - | -2.93% | - |
| Jul 30, 2025 | 62.90 | 62.90 | 61.50 | 61.50 | - | -2.07% | 50 |
| Jul 29, 2025 | 64.45 | 64.45 | 62.80 | 62.80 | - | -2.10% | 1,800 |
| Jul 28, 2025 | 65.45 | 66.30 | 63.90 | 64.15 | - | -1.00% | 1,800 |
| Jul 25, 2025 | 64.35 | 64.80 | 64.25 | 64.80 | - | 0.62% | 26 |
| Jul 24, 2025 | 65.30 | 65.30 | 64.40 | 64.40 | - | -1.23% | - |
| Jul 23, 2025 | 63.90 | 65.25 | 63.90 | 65.20 | - | 3.00% | 200 |
| Jul 22, 2025 | 63.25 | 63.30 | 62.90 | 63.30 | - | - | 30 |
| Jul 21, 2025 | 62.50 | 64.05 | 62.50 | 63.30 | - | 1.04% | 29 |
| Jul 18, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | - | 0.40% | 1 |
| Jul 17, 2025 | 62.80 | 62.80 | 62.40 | 62.40 | - | -1.11% | 1 |
| Jul 16, 2025 | 63.55 | 63.55 | 63.10 | 63.10 | - | -0.94% | 1 |
| Jul 15, 2025 | 63.40 | 64.50 | 63.40 | 63.70 | - | 0.79% | 78 |
| Jul 14, 2025 | 63.55 | 63.55 | 63.20 | 63.20 | - | -0.39% | 200 |
| Jul 11, 2025 | 65.35 | 65.35 | 63.45 | 63.45 | - | -4.37% | 12 |
| Jul 10, 2025 | 64.90 | 66.35 | 64.80 | 66.35 | - | 2.00% | 1,710 |
| Jul 9, 2025 | 64.40 | 65.05 | 64.40 | 65.05 | - | 1.17% | 150 |
| Jul 8, 2025 | 62.65 | 64.65 | 61.65 | 64.30 | - | 3.96% | 278 |
| Jul 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | - | 0.57% | 20 |
| Jul 4, 2025 | 62.40 | 62.40 | 61.50 | 61.50 | - | -1.76% | 20 |
| Jul 3, 2025 | 65.65 | 65.65 | 62.60 | 62.60 | - | -4.43% | 20 |
| Jul 2, 2025 | 64.20 | 65.90 | 64.20 | 65.50 | - | 2.91% | 2,705 |
| Jul 1, 2025 | 62.45 | 63.65 | 62.45 | 63.65 | - | 0.08% | - |
| Jun 30, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | - | -0.39% | - |
| Jun 27, 2025 | 63.10 | 63.85 | 63.10 | 63.85 | - | 1.43% | 20 |
| Jun 26, 2025 | 61.40 | 62.95 | 61.40 | 62.95 | - | 0.64% | 20 |
| Jun 25, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | - | 1.79% | - |
| Jun 24, 2025 | 60.30 | 61.45 | 60.30 | 61.45 | - | 4.24% | - |
| Jun 23, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | - | -0.17% | 1,000 |
| Jun 20, 2025 | 59.45 | 59.45 | 59.05 | 59.05 | - | 0.43% | 1,000 |
| Jun 19, 2025 | 59.05 | 59.05 | 58.80 | 58.80 | - | -2.33% | 1,000 |
| Jun 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 0.50% | - |
| Jun 17, 2025 | 59.70 | 60.75 | 59.70 | 59.90 | - | - | 1,000 |
| Jun 16, 2025 | 60.00 | 60.65 | 59.90 | 59.90 | - | -0.25% | 100 |
| Jun 13, 2025 | 60.15 | 60.15 | 60.05 | 60.05 | - | -1.64% | 925 |
| Jun 12, 2025 | 60.95 | 61.05 | 60.60 | 61.05 | - | -0.16% | 925 |
| Jun 11, 2025 | 62.80 | 63.65 | 61.15 | 61.15 | - | -2.70% | 375 |
| Jun 10, 2025 | 61.50 | 62.85 | 61.50 | 62.85 | - | 2.03% | 75 |
| Jun 9, 2025 | 60.55 | 61.60 | 60.55 | 61.60 | - | 2.58% | - |
| Jun 6, 2025 | 60.55 | 61.20 | 60.05 | 60.05 | - | -0.58% | 50 |
| Jun 5, 2025 | 61.05 | 61.05 | 60.40 | 60.40 | - | -1.06% | 16 |
| Jun 4, 2025 | 62.55 | 62.55 | 61.05 | 61.05 | - | -2.01% | 391 |
| Jun 3, 2025 | 61.90 | 62.30 | 61.90 | 62.30 | - | 0.56% | 391 |
| Jun 2, 2025 | 62.85 | 62.85 | 61.95 | 61.95 | - | -1.90% | 391 |
| May 30, 2025 | 63.05 | 63.15 | 63.05 | 63.15 | - | 0.48% | 43 |
| May 29, 2025 | 64.70 | 64.70 | 62.85 | 62.85 | - | -0.87% | 43 |
| May 28, 2025 | 63.55 | 63.55 | 63.40 | 63.40 | - | -0.47% | - |
| May 27, 2025 | 62.70 | 63.70 | 62.70 | 63.70 | - | 1.51% | - |
| May 26, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | - | -4.20% | 291 |