Arkema S.A. (FRA:V1SD)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:V1SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | -1.77% | - |
| Aug 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Aug 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Aug 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Aug 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Aug 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Aug 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Jul 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 6.36% | - |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jul 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jul 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jul 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jul 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jul 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jul 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jul 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jul 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jul 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jul 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jul 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jul 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jun 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jun 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |