Arkema S.A. (ARKAF)
OTCMKTS
· Delayed Price · Currency is USD
67.00
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 20 |
| Apr 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,240 |
| Apr 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Apr 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2 |
| Apr 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1 |
| Apr 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 960 |
| Apr 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 365 |
| Apr 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 19 |
| Apr 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -24.43% | 116 |
| Apr 4, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | 85 |
| Apr 3, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Apr 2, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Apr 1, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 31, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | 62 |
| Mar 28, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 27, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | 7 |
| Mar 26, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 25, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 24, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 21, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 20, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 19, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 18, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | - |
| Mar 17, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -1.59% | 155 |
| Mar 14, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - | - |
| 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 |