Arkema S.A. (LON:0IB0)
London · Delayed Price · Currency is GBP · Price in EUR 53.20
-0.10 (-0.19%)
At close: Dec 12, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 53.15 | 53.65 | 53.20 | 53.20 | 53.20 | -0.19% | 168,894 |
| Dec 11, 2025 | 50.91 | 53.30 | 50.95 | 53.30 | 53.30 | 5.13% | 500,811 |
| Dec 10, 2025 | 50.54 | 51.05 | 50.25 | 50.70 | 50.70 | 0.90% | 239,608 |
| Dec 9, 2025 | 50.29 | 50.85 | 49.82 | 50.25 | 50.25 | -1.37% | 8,039 |
| Dec 8, 2025 | 50.93 | 51.05 | 50.25 | 50.95 | 50.95 | -0.10% | 605,760 |
| Dec 5, 2025 | 51.01 | 51.55 | 50.95 | 51.00 | 51.00 | - | 282,778 |
| Dec 4, 2025 | 51.54 | 51.80 | 50.98 | 51.00 | 51.00 | -1.07% | 93,464 |
| Dec 3, 2025 | 51.83 | 52.10 | 51.50 | 51.55 | 51.55 | -1.72% | 104 |
| Dec 2, 2025 | 52.39 | 53.00 | 51.80 | 52.45 | 52.45 | -0.10% | 444,539 |
| Dec 1, 2025 | 52.25 | 52.85 | 51.60 | 52.50 | 52.50 | 0.86% | 6,311 |
| Nov 28, 2025 | 52.29 | 52.45 | 51.65 | 52.05 | 52.05 | -0.57% | 212 |
| Nov 27, 2025 | 51.63 | 52.60 | 51.75 | 52.35 | 52.35 | 0.96% | 108,997 |
| Nov 26, 2025 | 52.59 | 52.50 | 51.75 | 51.85 | 51.85 | -1.24% | 528,263 |
| Nov 25, 2025 | 51.49 | 52.50 | 51.20 | 52.50 | 52.50 | 3.65% | 2,946 |
| Nov 24, 2025 | 50.29 | 52.65 | 50.65 | 50.65 | 50.65 | 0.10% | 255,963 |
| Nov 21, 2025 | 49.54 | 50.85 | 49.32 | 50.60 | 50.60 | 1.20% | 1,796 |
| Nov 20, 2025 | 50.49 | 50.30 | 49.82 | 50.00 | 50.00 | -1.28% | 583 |
| Nov 19, 2025 | 49.16 | 50.95 | 48.08 | 50.65 | 50.65 | 2.86% | 136 |
| Nov 18, 2025 | 49.24 | 49.62 | 48.80 | 49.24 | 49.24 | -1.14% | 4,578 |
| Nov 17, 2025 | 51.96 | 51.95 | 49.80 | 49.81 | 49.81 | -4.40% | 178,213 |
| Nov 14, 2025 | 53.10 | 53.10 | 52.00 | 52.10 | 52.10 | -2.62% | 1,277 |
| Nov 13, 2025 | 52.35 | 53.65 | 52.95 | 53.50 | 53.50 | 5.21% | 23,364 |
| Nov 12, 2025 | 51.96 | 53.75 | 50.85 | 50.85 | 50.85 | -3.24% | 220,860 |
| Nov 11, 2025 | 51.59 | 52.70 | 51.50 | 52.55 | 52.55 | 1.45% | 280,066 |
| Nov 10, 2025 | 51.20 | 51.85 | 51.15 | 51.80 | 51.80 | 0.88% | 279,608 |
| Nov 7, 2025 | 49.05 | 51.80 | 50.00 | 51.35 | 51.35 | 4.75% | 5,102 |
| Nov 6, 2025 | 50.00 | 50.00 | 49.02 | 49.02 | 49.02 | -1.53% | 780 |
| Nov 5, 2025 | 49.26 | 50.10 | 49.00 | 49.78 | 49.78 | 1.01% | 16,314 |
| Nov 4, 2025 | 50.00 | 49.84 | 49.00 | 49.28 | 49.28 | -1.73% | 2,075 |
| Nov 3, 2025 | 51.40 | 51.40 | 50.15 | 50.15 | 50.15 | -3.09% | 317 |
| Oct 31, 2025 | 51.49 | 51.75 | 51.05 | 51.75 | 51.75 | 0.29% | 469 |
| Oct 30, 2025 | 52.15 | 52.55 | 51.60 | 51.60 | 51.60 | -1.53% | 53,479 |
| Oct 29, 2025 | 52.02 | 53.65 | 52.35 | 52.40 | 52.40 | 0.19% | 57,932 |
| Oct 28, 2025 | 52.59 | 52.90 | 52.15 | 52.30 | 52.30 | -1.23% | 290,952 |
| Oct 27, 2025 | 53.25 | 53.40 | 52.50 | 52.95 | 52.95 | 0.28% | 211,660 |
| Oct 24, 2025 | 52.49 | 53.25 | 52.60 | 52.80 | 52.80 | 0.21% | 339,838 |
| Oct 23, 2025 | 52.35 | 52.90 | 52.35 | 52.69 | 52.69 | 0.50% | 4,082 |
| Oct 22, 2025 | 52.39 | 52.55 | 51.65 | 52.43 | 52.43 | -0.24% | 2,244 |
| Oct 21, 2025 | 52.10 | 52.55 | 51.45 | 52.55 | 52.55 | 1.16% | 18,326 |
| Oct 20, 2025 | 51.59 | 52.10 | 51.20 | 51.95 | 51.95 | 0.29% | 667,286 |
| Oct 17, 2025 | 50.68 | 51.80 | 50.50 | 51.80 | 51.80 | 5.17% | 2,150 |
| Oct 16, 2025 | 49.87 | 51.15 | 49.24 | 49.25 | 49.25 | -1.89% | 35,270 |
| Oct 15, 2025 | 50.49 | 51.25 | 50.15 | 50.20 | 50.20 | 1.58% | 3,317 |
| Oct 14, 2025 | 50.10 | 50.20 | 49.28 | 49.42 | 49.42 | -1.46% | 77,904 |
| Oct 13, 2025 | 50.44 | 50.65 | 49.80 | 50.15 | 50.15 | 0.42% | 66,574 |
| Oct 10, 2025 | 51.01 | 51.35 | 49.74 | 49.94 | 49.94 | -2.75% | 425 |
| Oct 9, 2025 | 50.29 | 52.10 | 50.35 | 51.35 | 51.35 | 0.59% | 746 |
| Oct 8, 2025 | 52.54 | 52.30 | 51.00 | 51.05 | 51.05 | -4.04% | 1,303 |
| Oct 7, 2025 | 53.00 | 53.80 | 52.50 | 53.20 | 53.20 | 0.09% | 19,838 |
| Oct 6, 2025 | 55.05 | 54.85 | 52.75 | 53.15 | 53.15 | -3.71% | 1,612 |