Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	65.68	66.90	65.00	65.20	65.20	0.77%	222,854
Feb 11, 2026	65.00	65.95	64.10	64.70	64.70	-1.07%	159,123
Feb 10, 2026	60.45	65.40	61.25	65.40	65.40	10.80%	335,591
Feb 9, 2026	58.53	59.25	58.45	59.03	59.03	1.42%	7,344
Feb 6, 2026	56.88	58.20	56.65	58.20	58.20	0.78%	495
Feb 5, 2026	57.58	58.05	56.50	57.75	57.75	0.70%	10,510
Feb 4, 2026	53.00	57.60	53.40	57.35	57.35	9.13%	12,204
Feb 3, 2026	51.44	52.55	50.65	52.55	52.55	3.75%	399
Feb 2, 2026	50.59	50.95	49.92	50.65	50.65	-0.88%	136,107
Jan 30, 2026	51.40	51.50	50.80	51.10	51.10	-0.58%	134
Jan 29, 2026	51.81	52.15	50.70	51.40	51.40	0.10%	39,503
Jan 28, 2026	50.49	51.65	49.86	51.35	51.35	1.28%	300
Jan 27, 2026	51.88	52.75	50.60	50.70	50.70	-2.59%	259,833
Jan 26, 2026	52.02	52.20	51.35	52.05	52.05	0.39%	830
Jan 23, 2026	51.49	52.25	51.30	51.85	51.85	0.39%	1,751
Jan 22, 2026	50.49	51.80	50.90	51.65	51.65	3.34%	1,886
Jan 21, 2026	48.63	49.98	48.80	49.98	49.98	2.67%	14,092
Jan 20, 2026	49.01	50.10	48.36	48.68	48.68	-0.65%	210
Jan 19, 2026	49.77	49.80	48.78	49.00	49.00	-3.54%	2,248
Jan 16, 2026	53.30	53.35	50.55	50.80	50.80	-4.60%	2,969
Jan 15, 2026	52.35	53.25	52.10	53.25	53.25	2.40%	50,208
Jan 14, 2026	52.00	52.20	50.90	52.00	52.00	-0.19%	675
Jan 13, 2026	52.78	52.85	51.35	52.10	52.10	-0.76%	805
Jan 12, 2026	53.73	54.00	52.20	52.50	52.50	-1.41%	1,183
Jan 9, 2026	52.35	53.75	52.60	53.25	53.25	3.80%	115,852
Jan 8, 2026	52.20	52.35	50.25	51.30	51.30	-2.29%	13,321
Jan 7, 2026	53.58	53.80	52.50	52.50	52.50	-0.85%	4,343
Jan 6, 2026	52.49	53.10	50.90	52.95	52.95	1.34%	202,387
Jan 5, 2026	52.39	53.90	51.40	52.25	52.25	0.29%	33,926
Jan 2, 2026	52.10	52.25	51.70	52.10	52.10	0.29%	85,960
Dec 31, 2025	52.20	52.85	51.80	51.95	51.95	-0.67%	878
Dec 30, 2025	51.88	52.30	52.15	52.30	52.30	0.67%	267
Dec 29, 2025	50.68	52.13	51.00	51.95	51.95	1.86%	472
Dec 24, 2025	51.01	51.00	50.85	51.00	51.00	-	3
Dec 23, 2025	51.49	51.65	50.55	51.00	51.00	-1.03%	301
Dec 22, 2025	51.49	51.95	50.90	51.53	51.53	0.06%	399,452
Dec 19, 2025	52.35	52.35	51.50	51.50	51.50	-1.90%	144,657
Dec 18, 2025	52.20	52.50	51.55	52.50	52.50	0.57%	1,906
Dec 17, 2025	52.29	52.25	51.55	52.20	52.20	1.26%	432,780
Dec 16, 2025	50.74	53.05	51.55	51.55	51.55	0.29%	223,602
Dec 15, 2025	53.00	53.10	51.40	51.40	51.40	-3.38%	19,495
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