Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 55.45
-0.75 (-1.33%)
At close: Jul 17, 2026
FRA:V1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.32% | - |
| Jul 15, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 2.24% | - |
| Jul 14, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.09% | - |
| Jul 13, 2026 | 53.85 | 55.65 | 53.85 | 55.65 | 55.65 | 2.30% | 3 |
| Jul 10, 2026 | 53.50 | 54.40 | 53.50 | 54.40 | 54.40 | -1.09% | - |
| Jul 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.46% | - |
| Jul 8, 2026 | 54.85 | 54.85 | 54.75 | 54.75 | 54.75 | -2.58% | - |
| Jul 7, 2026 | 55.55 | 56.20 | 55.55 | 56.20 | 56.20 | -0.97% | 144 |
| Jul 6, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.71% | 80 |
| Jul 3, 2026 | 56.65 | 56.65 | 56.35 | 56.35 | 56.35 | 1.44% | - |
| Jul 2, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.00% | - |
| Jul 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.28% | - |
| Jun 29, 2026 | 56.45 | 56.45 | 54.35 | 54.35 | 54.35 | -2.42% | 410 |
| Jun 26, 2026 | 56.75 | 56.75 | 55.70 | 55.70 | 55.70 | -3.13% | - |
| Jun 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.26% | - |
| Jun 24, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.26% | - |
| Jun 23, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | - |
| Jun 22, 2026 | 57.90 | 57.90 | 57.60 | 57.60 | 57.60 | 0.61% | - |
| Jun 19, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.35% | - |
| Jun 18, 2026 | 58.85 | 58.85 | 57.45 | 57.45 | 57.45 | -0.69% | - |
| Jun 17, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.34% | - |
| Jun 16, 2026 | 57.85 | 58.05 | 57.85 | 58.05 | 58.05 | 0.43% | 10 |
| Jun 15, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -0.43% | - |
| Jun 12, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.35% | - |
| Jun 11, 2026 | 57.10 | 57.85 | 57.10 | 57.85 | 57.85 | 0.61% | 600 |
| Jun 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 9, 2026 | 57.40 | 57.50 | 56.80 | 57.50 | 57.50 | 0.44% | 10 |
| Jun 8, 2026 | 59.35 | 59.35 | 57.25 | 57.25 | 57.25 | -4.02% | 115 |
| Jun 5, 2026 | 60.85 | 60.85 | 59.65 | 59.65 | 59.65 | -2.21% | - |
| Jun 4, 2026 | 62.25 | 62.25 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jun 3, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 2.31% | - |
| Jun 2, 2026 | 60.30 | 60.60 | 60.30 | 60.60 | 60.60 | -0.57% | - |
| Jun 1, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.58% | 200 |
| May 29, 2026 | 60.60 | 61.90 | 60.00 | 60.00 | 60.00 | -0.66% | 20 |
| May 28, 2026 | 59.05 | 60.40 | 59.05 | 60.40 | 60.40 | 1.51% | - |
| May 27, 2026 | 59.35 | 59.50 | 59.35 | 59.50 | 59.50 | 0.42% | 6 |
| May 26, 2026 | 58.85 | 59.25 | 58.85 | 59.25 | 59.25 | 0.34% | - |
| May 25, 2026 | 59.95 | 59.95 | 59.05 | 59.05 | 59.05 | - | - |
| May 22, 2026 | 60.45 | 62.65 | 60.45 | 62.65 | 59.05 | 0.80% | - |
| May 21, 2026 | 60.20 | 62.15 | 60.20 | 62.15 | 58.58 | 2.90% | - |
| May 20, 2026 | 59.90 | 60.40 | 59.90 | 60.40 | 56.93 | -2.19% | - |
| May 19, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 58.20 | -0.08% | - |
| May 18, 2026 | 61.75 | 61.80 | 61.75 | 61.80 | 58.25 | -0.80% | - |
| May 15, 2026 | 62.35 | 62.75 | 62.30 | 62.30 | 58.72 | -2.96% | 1 |
| May 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 60.51 | 1.34% | - |
| May 13, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 59.71 | -0.78% | - |
| May 12, 2026 | 64.65 | 64.65 | 63.85 | 63.85 | 60.18 | -1.62% | 10 |
| May 11, 2026 | 62.80 | 64.90 | 62.80 | 64.90 | 61.17 | 3.02% | - |
| May 8, 2026 | 61.65 | 63.00 | 61.65 | 63.00 | 59.38 | 0.08% | - |