Arkema S.A. (FRA:V1S)
Germany · Delayed Price · Currency is EUR 54.20
-0.30 (-0.55%)
At close: Oct 23, 2026
FRA:V1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.65 | 54.65 | 54.20 | 54.20 | 54.20 | -0.55% | - |
| Oct 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.09% | - |
| Oct 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | - |
| Oct 20, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.18% | 4 |
| Oct 19, 2026 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | -0.81% | - |
| Oct 16, 2026 | 56.65 | 56.65 | 55.65 | 55.65 | 55.65 | 1.83% | - |
| Oct 15, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.64% | - |
| Oct 14, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.65% | - |
| Oct 13, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 12, 2026 | 55.45 | 55.45 | 53.95 | 53.95 | 53.95 | -1.37% | - |
| Oct 9, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.46% | - |
| Oct 8, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.18% | - |
| Oct 7, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.28% | - |
| Oct 6, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.09% | - |
| Oct 5, 2026 | 53.70 | 54.35 | 53.70 | 54.35 | 54.35 | 0.83% | - |
| Oct 2, 2026 | 54.05 | 54.05 | 53.90 | 53.90 | 53.90 | -2.53% | - |
| Oct 1, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.98% | - |
| Sep 30, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.80% | - |
| Sep 29, 2026 | 56.35 | 56.35 | 56.30 | 56.30 | 56.30 | -0.44% | 1 |
| Sep 28, 2026 | 56.40 | 56.55 | 56.40 | 56.55 | 56.55 | -0.09% | - |
| Sep 25, 2026 | 56.95 | 56.95 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Sep 24, 2026 | 56.95 | 56.95 | 56.80 | 56.80 | 56.80 | -0.61% | - |
| Sep 23, 2026 | 57.55 | 57.55 | 57.15 | 57.15 | 57.15 | -0.78% | - |
| Sep 22, 2026 | 56.25 | 57.60 | 56.25 | 57.60 | 57.60 | 2.40% | - |
| Sep 21, 2026 | 56.20 | 56.25 | 56.20 | 56.25 | 56.25 | 0.90% | - |
| Sep 18, 2026 | 56.75 | 56.75 | 55.75 | 55.75 | 55.75 | -1.68% | - |
| Sep 17, 2026 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | 0.35% | - |
| Sep 16, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.70% | - |
| Sep 15, 2026 | 56.80 | 56.90 | 56.80 | 56.90 | 56.90 | -0.18% | - |
| Sep 14, 2026 | 56.55 | 57.00 | 56.55 | 57.00 | 57.00 | 0.53% | - |
| Sep 11, 2026 | 58.25 | 58.25 | 56.70 | 56.70 | 56.70 | -2.16% | - |
| Sep 10, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.35% | - |
| Sep 9, 2026 | 58.75 | 58.75 | 57.75 | 57.75 | 57.75 | -1.70% | - |
| Sep 8, 2026 | 58.65 | 58.75 | 58.65 | 58.75 | 58.75 | - | - |
| Sep 7, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | -0.59% | - |
| Sep 4, 2026 | 59.40 | 59.40 | 59.10 | 59.10 | 59.10 | -1.01% | - |
| Sep 3, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Sep 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.41% | - |
| Sep 1, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.08% | - |
| Aug 31, 2026 | 59.25 | 60.30 | 59.25 | 60.30 | 60.30 | 1.69% | - |
| Aug 28, 2026 | 58.25 | 59.95 | 58.25 | 59.30 | 59.30 | 2.07% | 299 |
| Aug 27, 2026 | 58.55 | 58.55 | 58.00 | 58.10 | 58.10 | -0.26% | 1,016 |
| Aug 26, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.69% | - |
| Aug 25, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.25% | - |
| Aug 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.85% | - |
| Aug 21, 2026 | 59.00 | 59.85 | 58.90 | 58.90 | 58.90 | -2.24% | 400 |
| Aug 20, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.92% | - |
| Aug 19, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.97% | - |
| Aug 18, 2026 | 61.45 | 61.45 | 60.90 | 60.90 | 60.90 | -1.14% | 500 |
| Aug 17, 2026 | 61.90 | 61.90 | 61.60 | 61.60 | 61.60 | -0.73% | - |