Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 54.65
+0.55 (1.02%)
Last updated: Sep 29, 2025, 8:12 AM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| 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% | 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 |
| Aug 14, 2025 | 60.45 | 60.95 | 60.45 | 60.95 | 60.95 | 0.58% | 20 |
| Aug 13, 2025 | 60.65 | 60.65 | 60.60 | 60.60 | 60.60 | 0.08% | 20 |
| Aug 12, 2025 | 60.80 | 60.80 | 60.55 | 60.55 | 60.55 | -0.08% | 20 |
| Aug 11, 2025 | 62.40 | 62.40 | 60.60 | 60.60 | 60.60 | -2.73% | 20 |
| Aug 8, 2025 | 61.00 | 62.30 | 61.00 | 62.30 | 62.30 | 2.05% | 20 |
| Aug 7, 2025 | 59.95 | 61.05 | 59.95 | 61.05 | 61.05 | 2.35% | 20 |
| Aug 6, 2025 | 58.80 | 59.65 | 58.80 | 59.65 | 59.65 | 2.05% | 20 |
| Aug 5, 2025 | 57.40 | 58.55 | 57.40 | 58.45 | 58.45 | 2.19% | 20 |
| Aug 4, 2025 | 58.60 | 58.60 | 57.20 | 57.20 | 57.20 | -3.70% | 200 |
| Aug 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.50% | 50 |
| Jul 31, 2025 | 61.70 | 61.70 | 59.70 | 59.70 | 59.70 | -2.93% | 50 |
| Jul 30, 2025 | 62.90 | 62.90 | 61.50 | 61.50 | 61.50 | -2.07% | 50 |
| Jul 29, 2025 | 64.45 | 64.45 | 62.80 | 62.80 | 62.80 | -2.10% | 1,800 |
| Jul 28, 2025 | 65.45 | 66.30 | 63.90 | 64.15 | 64.15 | -1.00% | 1,800 |
| Jul 25, 2025 | 64.35 | 64.80 | 64.25 | 64.80 | 64.80 | 0.62% | 26 |
| Jul 24, 2025 | 65.30 | 65.30 | 64.40 | 64.40 | 64.40 | -1.23% | 200 |
| Jul 23, 2025 | 63.90 | 65.25 | 63.90 | 65.20 | 65.20 | 3.00% | 200 |
| Jul 22, 2025 | 63.25 | 63.30 | 62.90 | 63.30 | 63.30 | - | 30 |