Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.35	56.25	54.25	55.45	55.45	-	21,516
Mar 12, 2026	54.63	55.80	53.40	55.45	55.45	2.59%	3,267
Mar 11, 2026	54.40	54.75	53.85	54.05	54.05	-0.37%	385,966
Mar 10, 2026	53.00	54.75	53.80	54.25	54.25	3.73%	146,841
Mar 9, 2026	48.49	52.45	50.10	52.30	52.30	-0.85%	1,414
Mar 6, 2026	55.68	56.00	52.75	52.75	52.75	-7.13%	10,238
Mar 5, 2026	56.73	57.85	55.55	56.80	56.80	0.80%	564,176
Mar 4, 2026	55.58	57.20	55.05	56.35	56.35	1.53%	622
Mar 3, 2026	56.00	57.00	53.95	55.50	55.50	-4.23%	30,880
Mar 2, 2026	59.78	60.00	57.25	57.95	57.95	-6.15%	339,579
Feb 27, 2026	61.40	62.25	60.10	61.75	61.75	-0.72%	1,039
Feb 26, 2026	59.83	63.00	58.50	62.20	62.20	2.73%	66,751
Feb 25, 2026	60.83	62.10	60.20	60.55	60.55	-0.74%	4,722
Feb 24, 2026	60.00	61.80	60.55	61.00	61.00	1.50%	9,679
Feb 23, 2026	60.58	60.55	59.65	60.10	60.10	-1.31%	84,005
Feb 20, 2026	60.25	61.50	59.20	60.90	60.90	0.74%	56,039
Feb 19, 2026	61.45	61.45	60.05	60.45	60.45	-1.63%	653,523
Feb 18, 2026	62.40	63.50	59.55	61.45	61.45	-1.44%	33,851
Feb 17, 2026	62.45	62.90	61.75	62.35	62.35	-0.72%	22,790
Feb 16, 2026	63.58	63.85	62.50	62.80	62.80	-2.10%	1,004
Feb 13, 2026	66.35	65.20	63.35	64.15	64.15	-1.61%	66,229
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