Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 59.85
+0.10 (0.17%)
Last updated: Feb 20, 2026, 8:01 AM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 59.85 | 60.25 | 59.85 | 60.25 | 60.25 | 0.84% | - |
| Feb 19, 2026 | 61.20 | 61.20 | 59.75 | 59.75 | 59.75 | -2.21% | - |
| Feb 18, 2026 | 62.50 | 62.50 | 61.10 | 61.10 | 61.10 | -2.08% | - |
| Feb 17, 2026 | 62.10 | 62.40 | 62.10 | 62.40 | 62.40 | 0.08% | - |
| Feb 16, 2026 | 63.60 | 63.60 | 62.35 | 62.35 | 62.35 | -1.97% | - |
| Feb 13, 2026 | 65.10 | 65.10 | 63.60 | 63.60 | 63.60 | -2.23% | - |
| Feb 12, 2026 | 66.00 | 66.45 | 65.05 | 65.05 | 65.05 | -0.46% | 515 |
| Feb 11, 2026 | 63.95 | 65.35 | 63.95 | 65.35 | 65.35 | 2.27% | - |
| Feb 10, 2026 | 60.10 | 65.40 | 60.10 | 63.90 | 63.90 | 8.67% | 131 |
| Feb 9, 2026 | 58.05 | 58.80 | 58.05 | 58.80 | 58.80 | 1.55% | - |
| Feb 6, 2026 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | 1.22% | - |
| Feb 5, 2026 | 57.45 | 57.85 | 57.20 | 57.20 | 57.20 | -0.26% | 500 |
| Feb 4, 2026 | 52.65 | 57.35 | 52.65 | 57.35 | 57.35 | 9.45% | 1 |
| Feb 3, 2026 | 51.55 | 52.40 | 51.55 | 52.40 | 52.40 | 2.14% | - |
| Feb 2, 2026 | 50.05 | 51.30 | 50.05 | 51.30 | 51.30 | 1.58% | - |
| Jan 30, 2026 | 51.40 | 51.40 | 50.50 | 50.50 | 50.50 | -2.13% | 350 |
| Jan 29, 2026 | 51.05 | 51.60 | 51.05 | 51.60 | 51.60 | 0.88% | - |
| Jan 28, 2026 | 51.05 | 51.25 | 51.05 | 51.15 | 51.15 | 1.09% | 194 |
| Jan 27, 2026 | 51.95 | 51.95 | 50.60 | 50.60 | 50.60 | -2.22% | - |
| Jan 26, 2026 | 51.85 | 51.85 | 51.75 | 51.75 | 51.75 | -0.29% | - |
| Jan 23, 2026 | 51.75 | 51.90 | 51.75 | 51.90 | 51.90 | 0.19% | - |
| Jan 22, 2026 | 50.45 | 51.80 | 50.45 | 51.80 | 51.80 | 2.57% | - |
| Jan 21, 2026 | 48.18 | 50.50 | 48.18 | 50.50 | 50.50 | 5.03% | - |
| Jan 20, 2026 | 48.64 | 48.64 | 48.08 | 48.08 | 48.08 | -1.48% | - |
| Jan 19, 2026 | 49.98 | 49.98 | 48.80 | 48.80 | 48.80 | -3.37% | 5 |
| Jan 16, 2026 | 53.40 | 53.40 | 50.50 | 50.50 | 50.50 | -5.16% | - |
| Jan 15, 2026 | 52.40 | 53.25 | 52.40 | 53.25 | 53.25 | 2.31% | - |
| Jan 14, 2026 | 51.50 | 52.05 | 51.50 | 52.05 | 52.05 | 1.17% | - |
| Jan 13, 2026 | 52.80 | 52.80 | 51.45 | 51.45 | 51.45 | -2.46% | 10 |
| Jan 12, 2026 | 53.30 | 53.30 | 52.45 | 52.75 | 52.75 | -1.12% | 400 |
| 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% | - |