Arkema S.A. (LON:0IB0)
London · Delayed Price · Currency is GBP · Price in EUR 50.20
+0.78 (1.58%)
At close: Oct 15, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 53.53 | 55.20 | 53.30 | 55.20 | 55.20 | 2.51% | 112,225 |
| Oct 2, 2025 | 53.68 | 54.40 | 53.65 | 53.85 | 53.85 | 0.28% | 1,004 |
| Oct 1, 2025 | 53.25 | 53.78 | 52.55 | 53.70 | 53.70 | 0.20% | 159,213 |
| Sep 30, 2025 | 53.93 | 53.95 | 53.15 | 53.59 | 53.59 | -1.39% | 20,377 |
| Sep 29, 2025 | 54.00 | 54.60 | 54.00 | 54.35 | 54.35 | 0.18% | 867 |
| Sep 26, 2025 | 54.53 | 55.10 | 53.85 | 54.25 | 54.25 | -0.46% | 746 |
| Sep 25, 2025 | 54.63 | 55.35 | 53.70 | 54.50 | 54.50 | -0.09% | 1,174 |
| Sep 24, 2025 | 55.63 | 55.55 | 54.40 | 54.55 | 54.55 | -2.24% | 4,167 |
| Sep 23, 2025 | 55.58 | 57.05 | 55.65 | 55.80 | 55.80 | 0.63% | 1,203 |
| Sep 22, 2025 | 56.10 | 56.15 | 55.25 | 55.45 | 55.45 | -1.64% | 193,490 |
| Sep 19, 2025 | 58.05 | 58.55 | 56.05 | 56.37 | 56.37 | -2.64% | 11,770 |
| Sep 18, 2025 | 58.20 | 59.00 | 57.80 | 57.90 | 57.90 | -0.60% | 713 |
| Sep 17, 2025 | 58.58 | 58.65 | 57.60 | 58.25 | 58.25 | -0.77% | 19,036 |
| Sep 16, 2025 | 59.25 | 59.25 | 58.25 | 58.70 | 58.70 | -0.76% | 155,066 |
| Sep 15, 2025 | 59.00 | 59.85 | 59.05 | 59.15 | 59.15 | 0.17% | 242,549 |
| Sep 12, 2025 | 58.45 | 59.08 | 57.90 | 59.05 | 59.05 | 0.94% | 2,129 |
| Sep 11, 2025 | 57.73 | 58.75 | 57.55 | 58.50 | 58.50 | -0.34% | 1,283 |
| Sep 10, 2025 | 58.73 | 59.05 | 57.80 | 58.70 | 58.70 | 0.09% | 96,448 |
| Sep 9, 2025 | 58.35 | 59.30 | 58.20 | 58.65 | 58.65 | 0.77% | 2,160 |
| Sep 8, 2025 | 57.45 | 58.55 | 57.15 | 58.20 | 58.20 | 1.48% | 3,004 |
| Sep 5, 2025 | 57.20 | 58.20 | 57.15 | 57.35 | 57.35 | 0.09% | 24,320 |
| Sep 4, 2025 | 58.45 | 58.80 | 56.80 | 57.30 | 57.30 | -2.47% | 18,623 |
| Sep 3, 2025 | 59.45 | 60.15 | 58.75 | 58.75 | 58.75 | -0.93% | 3,015 |
| Sep 2, 2025 | 60.15 | 60.35 | 59.30 | 59.30 | 59.30 | -1.58% | 2,011 |
| Sep 1, 2025 | 60.53 | 61.30 | 60.25 | 60.25 | 60.25 | -0.58% | 13,185 |
| Aug 29, 2025 | 61.00 | 61.10 | 59.90 | 60.60 | 60.60 | -1.14% | 13,783 |
| Aug 28, 2025 | 61.35 | 62.60 | 61.30 | 61.30 | 61.30 | -0.33% | 888 |
| Aug 27, 2025 | 62.05 | 62.25 | 61.50 | 61.50 | 61.50 | -1.13% | 61,629 |
| Aug 26, 2025 | 62.58 | 62.90 | 61.90 | 62.20 | 62.20 | -1.50% | 10,568 |
| Aug 25, 2025 | 64.10 | 64.15 | 63.00 | 63.15 | 63.15 | -1.75% | 453 |
| Aug 22, 2025 | 62.78 | 64.20 | 62.80 | 64.28 | 64.28 | 2.43% | 90,626 |
| Aug 21, 2025 | 63.30 | 63.45 | 62.10 | 62.75 | 62.75 | -1.03% | 40,107 |
| Aug 20, 2025 | 63.00 | 64.05 | 63.05 | 63.40 | 63.40 | -0.16% | 45,821 |
| Aug 19, 2025 | 61.15 | 63.60 | 61.50 | 63.50 | 63.50 | 4.01% | 1,289 |
| Aug 18, 2025 | 60.73 | 61.75 | 60.40 | 61.05 | 61.05 | -1.45% | 519 |
| Aug 15, 2025 | 61.15 | 62.65 | 61.40 | 61.95 | 61.95 | 1.56% | 2,856 |
| Aug 14, 2025 | 60.10 | 61.40 | 60.30 | 61.00 | 61.00 | 0.49% | 29,108 |
| Aug 13, 2025 | 60.58 | 60.70 | 59.60 | 60.70 | 60.70 | 0.25% | 96,712 |
| Aug 12, 2025 | 60.83 | 61.00 | 59.25 | 60.55 | 60.55 | -0.41% | 6,158 |
| Aug 11, 2025 | 62.40 | 62.65 | 60.80 | 60.80 | 60.80 | -2.49% | 16,454 |
| Aug 8, 2025 | 61.73 | 62.35 | 61.55 | 62.35 | 62.35 | 1.38% | 105,026 |
| Aug 7, 2025 | 59.68 | 62.65 | 59.80 | 61.50 | 61.50 | 2.76% | 2,199 |