Arkema S.A. (LON:0IB0)
London · Delayed Price · Currency is GBP · Price in EUR 59.05
+0.55 (0.94%)
At close: Sep 12, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 59.30 | 59.85 | 59.05 | 59.23 | 59.23 | 0.30% | 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 |
| Aug 6, 2025 | 58.93 | 60.15 | 58.95 | 59.85 | 59.85 | 1.96% | 38,344 |
| Aug 5, 2025 | 57.63 | 58.70 | 57.60 | 58.70 | 58.70 | 2.17% | 22,311 |
| Aug 4, 2025 | 58.10 | 57.90 | 56.95 | 57.45 | 57.45 | -0.95% | 161,356 |
| Aug 1, 2025 | 59.30 | 59.90 | 57.95 | 58.00 | 58.00 | -3.17% | 19,125 |
| Jul 31, 2025 | 60.93 | 62.65 | 59.50 | 59.90 | 59.90 | -2.68% | 2,668 |
| Jul 30, 2025 | 62.45 | 63.10 | 61.55 | 61.55 | 61.55 | -1.83% | 376 |
| Jul 29, 2025 | 64.30 | 64.15 | 62.60 | 62.70 | 62.70 | -5.07% | 132,485 |
| Jul 28, 2025 | 65.30 | 66.50 | 63.80 | 66.05 | 66.05 | 1.93% | 144,531 |
| Jul 25, 2025 | 64.53 | 64.80 | 63.65 | 64.80 | 64.80 | 0.15% | 572 |
| Jul 24, 2025 | 65.00 | 66.20 | 64.10 | 64.70 | 64.70 | -0.46% | 73,871 |
| Jul 23, 2025 | 64.73 | 65.35 | 64.70 | 65.00 | 65.00 | 2.52% | 6,491 |
| Jul 22, 2025 | 63.53 | 63.50 | 62.25 | 63.40 | 63.40 | -0.55% | 4,549 |
| Jul 21, 2025 | 62.93 | 64.15 | 62.95 | 63.75 | 63.75 | 1.35% | 1,280 |
| Jul 18, 2025 | 62.73 | 63.60 | 62.90 | 62.90 | 62.90 | 0.48% | 2,453 |
| Jul 17, 2025 | 62.35 | 63.20 | 62.20 | 62.60 | 62.60 | 1.05% | 1,570 |
| Jul 16, 2025 | 63.63 | 63.50 | 61.95 | 61.95 | 61.95 | -2.98% | 38,941 |
| Jul 15, 2025 | 63.30 | 65.00 | 63.45 | 63.85 | 63.85 | 0.71% | 97,375 |
| Jul 14, 2025 | 63.73 | 63.85 | 63.10 | 63.40 | 63.40 | -0.47% | 402 |
| Jul 11, 2025 | 65.53 | 65.40 | 63.60 | 63.70 | 63.70 | -3.27% | 4,571 |
| Jul 10, 2025 | 64.93 | 66.20 | 64.75 | 65.85 | 65.85 | 1.78% | 423 |
| Jul 9, 2025 | 64.00 | 65.65 | 63.70 | 64.70 | 64.70 | 1.17% | 2,471 |
| Jul 8, 2025 | 61.73 | 64.00 | 60.95 | 63.95 | 63.95 | 4.15% | 114,301 |