Arkema S.A. (FRA:V1SD)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
At close: Jul 17, 2026
FRA:V1SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jun 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jun 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jun 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jun 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jun 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jun 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jun 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| May 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| May 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| May 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| May 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6.48% | - |
| May 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 54.47 | -2.54% | - |
| May 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 55.89 | 0.85% | - |
| May 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 55.42 | -2.50% | - |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.84 | - | - |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.84 | - | - |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.84 | -2.44% | - |
| May 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 58.26 | 2.50% | - |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 56.84 | 2.56% | - |