Arkema S.A. (ARKAF)
OTCMKTS
· Delayed Price · Currency is USD
90.09
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - | 10 |
| Mar 12, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - | - |
| Mar 11, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - | 1 |
| Mar 10, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - | - |
| Mar 7, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 11.70% | 115 |
| Mar 6, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Mar 5, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 11 |
| Mar 4, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Mar 3, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 28, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 10 |
| Feb 27, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 588 |
| Feb 26, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 25, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 348 |
| Feb 24, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 84 |
| Feb 21, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 20, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 19, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 18, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 14, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 13, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 12, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 11, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 40 |
| Feb 10, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 11 |
| Feb 7, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 6, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 5, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 847 |
| Feb 4, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Feb 3, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | 704 |
| Jan 31, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - | - |
| Jan 30, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 1.33% | 150 |
| Jan 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.88% | 5,178 |
| Jan 28, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | - |
| Jan 27, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | 60 |
| Jan 24, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | - |
| Jan 23, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | - |
| Jan 22, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | 1,022 |
| Jan 21, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - | 87 |
| Jan 17, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 5.21% | 1,141 |
| Jan 16, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - | 17 |
| Jan 15, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - | 10,000 |
| Jan 14, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - | - |
| Jan 13, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 2.26% | 106 |
| Jan 10, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.56% | 828 |
| Jan 8, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | 1 |
| Jan 7, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |
| Jan 6, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |
| Jan 3, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |
| Jan 2, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |
| Dec 31, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |
| Dec 30, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - | - |