Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	76.32	77.99	76.32	77.60	77.60	-2.71%	10,414
Jan 31, 2025	79.84	80.41	79.66	79.77	79.77	-1.05%	3,656
Jan 30, 2025	80.36	81.18	80.36	80.61	80.61	0.48%	5,494
Jan 29, 2025	80.44	80.61	80.22	80.22	80.22	-0.68%	19,224
Jan 28, 2025	81.61	81.61	79.98	80.77	80.77	-1.32%	25,483
Jan 27, 2025	81.77	82.34	81.24	81.85	81.85	0.75%	10,285
Jan 24, 2025	81.34	81.62	80.88	81.24	81.24	3.36%	8,357
Jan 23, 2025	77.89	78.60	77.89	78.60	78.60	1.76%	13,844
Jan 22, 2025	77.51	77.63	77.02	77.24	77.24	-0.75%	33,580
Jan 21, 2025	77.84	78.00	77.42	77.82	77.82	0.79%	21,481
Jan 17, 2025	77.02	77.30	76.97	77.21	77.21	1.37%	15,180
Jan 16, 2025	76.11	76.67	75.90	76.17	76.17	-0.42%	20,919
Jan 15, 2025	75.12	76.49	75.04	76.49	76.49	2.96%	32,497
Jan 14, 2025	73.05	75.70	73.05	74.29	74.29	0.30%	51,732
Jan 13, 2025	73.11	74.08	72.99	74.07	74.07	2.79%	28,028
Jan 10, 2025	73.08	73.08	71.83	72.06	72.06	-2.81%	23,195
Jan 8, 2025	73.30	74.14	73.30	74.14	74.14	0.37%	10,564
Jan 7, 2025	74.73	75.24	73.73	73.87	73.87	-1.22%	47,625
Jan 6, 2025	73.00	75.74	73.00	74.78	74.78	2.93%	59,305
Jan 3, 2025	72.60	72.65	71.40	72.65	72.65	-1.29%	27,348
Jan 2, 2025	73.25	74.24	72.97	73.60	73.60	-2.93%	11,076
Dec 31, 2024	75.92	75.92	75.37	75.82	75.82	1.30%	14,138
Dec 30, 2024	74.81	76.09	73.69	74.85	74.85	0.76%	25,988
Dec 27, 2024	74.41	74.92	74.14	74.28	74.28	1.05%	22,512
Dec 26, 2024	73.95	74.96	73.01	73.51	73.51	0.54%	24,060
Dec 24, 2024	71.38	74.36	71.38	73.12	73.12	-0.48%	15,480
Dec 23, 2024	73.87	73.87	72.56	73.47	73.47	-0.44%	44,231
Dec 20, 2024	71.26	74.22	71.26	73.79	73.79	1.19%	36,944
Dec 19, 2024	74.01	74.17	72.90	72.92	72.92	-1.43%	37,503
Dec 18, 2024	75.98	76.12	73.68	73.98	73.98	-2.31%	20,787
Dec 17, 2024	76.55	76.55	75.63	75.73	75.73	-2.15%	34,727
Dec 16, 2024	77.51	78.41	77.27	77.40	77.40	-2.24%	42,972
Dec 13, 2024	78.65	79.19	77.30	79.17	79.17	-1.35%	16,999
Dec 12, 2024	81.29	81.29	80.25	80.25	80.25	-2.25%	15,999
Dec 11, 2024	82.68	82.68	81.66	82.10	82.10	-0.69%	10,330
Dec 10, 2024	82.63	82.97	82.37	82.67	82.67	-0.20%	13,535
Dec 9, 2024	81.50	83.46	81.50	82.83	82.83	1.71%	18,626
Dec 6, 2024	81.06	81.50	79.15	81.44	81.44	0.64%	12,789
Dec 5, 2024	80.17	81.42	78.95	80.92	80.92	4.78%	13,828
Dec 4, 2024	77.27	78.32	77.07	77.23	77.23	-0.53%	17,327
Dec 3, 2024	79.13	79.13	77.64	77.64	77.64	-2.16%	33,310
Dec 2, 2024	78.50	79.35	77.98	79.35	79.35	0.14%	24,705
Nov 29, 2024	78.27	79.80	78.27	79.24	79.24	1.36%	4,734
Nov 27, 2024	78.49	78.66	77.91	78.18	78.18	0.70%	16,223
Nov 26, 2024	78.66	78.66	77.36	77.64	77.64	-1.78%	22,157
Nov 25, 2024	79.15	80.63	78.76	79.05	79.05	1.16%	35,277
Nov 22, 2024	77.80	79.02	76.21	78.14	78.14	-0.42%	14,665
Nov 21, 2024	78.81	78.81	77.70	78.47	78.47	-1.79%	22,308
Nov 20, 2024	79.45	79.90	79.20	79.90	79.90	-1.19%	15,072
Nov 19, 2024	80.50	81.72	80.30	80.86	80.86	-1.37%	27,388
Nov 18, 2024	82.67	82.67	81.41	81.98	81.98	-0.35%	37,596
Nov 15, 2024	82.32	82.87	81.89	82.27	82.27	0.10%	37,316
Nov 14, 2024	82.12	82.73	81.10	82.19	82.19	2.15%	21,556
Nov 13, 2024	79.57	81.17	79.57	80.46	80.46	-1.69%	18,597
Nov 12, 2024	82.36	82.78	81.33	81.85	81.85	-5.47%	17,834
Nov 11, 2024	87.00	88.25	86.38	86.58	86.58	0.50%	14,170
Nov 8, 2024	86.04	86.86	85.56	86.15	86.15	-1.29%	6,246
Nov 7, 2024	89.87	89.87	86.81	87.28	87.28	-1.39%	7,584
Nov 6, 2024	88.51	89.15	88.51	88.51	88.51	1.31%	2,057
Nov 5, 2024	88.07	88.78	86.45	87.37	87.37	-1.05%	10,975
Nov 4, 2024	87.84	88.62	86.42	88.30	88.30	0.64%	12,919
Nov 1, 2024	88.38	89.31	87.01	87.73	87.73	0.35%	7,840
Oct 31, 2024	87.98	87.98	86.73	87.42	87.42	0.81%	14,658
Oct 30, 2024	86.93	86.93	86.13	86.72	86.72	0.45%	4,420
Oct 29, 2024	87.00	87.33	86.17	86.33	86.33	-2.05%	5,920
Oct 28, 2024	87.92	88.77	87.63	88.14	88.14	1.22%	5,994
Oct 25, 2024	88.15	88.27	86.96	87.08	87.08	-0.94%	4,722
Oct 24, 2024	88.38	88.38	87.91	87.91	87.91	-0.49%	8,492
Oct 23, 2024	89.51	89.51	87.75	88.34	88.34	-2.13%	12,715
Oct 22, 2024	90.30	90.34	90.13	90.27	90.27	-0.07%	7,342
Oct 21, 2024	90.30	90.52	90.10	90.33	90.33	-1.16%	4,798
Oct 18, 2024	91.73	91.81	91.15	91.39	91.39	0.55%	2,416
Oct 17, 2024	91.35	91.95	90.40	90.89	90.89	-1.14%	16,362
Oct 16, 2024	91.38	91.94	91.23	91.94	91.94	2.40%	5,880
Oct 15, 2024	89.60	89.96	89.60	89.79	89.79	-3.52%	7,688
Oct 14, 2024	92.18	93.08	90.87	93.06	93.06	-1.81%	3,089
Oct 11, 2024	94.78	94.78	94.78	94.78	94.78	-0.02%	2,144
Oct 10, 2024	94.80	94.80	94.80	94.80	94.80	-0.16%	1,420
Oct 9, 2024	94.22	94.99	94.22	94.95	94.95	1.77%	3,333
Oct 8, 2024	93.30	93.44	93.08	93.30	93.30	-2.95%	2,835
Oct 7, 2024	96.45	96.67	96.14	96.14	96.14	-1.02%	6,333
Oct 4, 2024	96.73	97.13	95.41	97.13	97.13	1.53%	2,997
Oct 3, 2024	95.67	95.67	95.67	95.67	95.67	-0.35%	1,116
Oct 2, 2024	95.25	96.95	95.25	96.01	96.01	0.79%	4,158
Oct 1, 2024	95.06	95.26	95.06	95.26	95.26	0.16%	1,188
Sep 30, 2024	95.66	95.95	95.10	95.10	95.10	-3.91%	2,778
Sep 27, 2024	98.92	98.97	97.81	98.97	98.97	4.14%	2,149
Sep 26, 2024	94.28	95.04	94.28	95.04	95.04	4.76%	5,766
Sep 25, 2024	91.81	91.81	90.72	90.72	90.72	-0.48%	2,100
Sep 24, 2024	91.79	91.79	91.15	91.15	91.15	3.17%	2,472
Sep 23, 2024	88.69	88.81	88.35	88.35	88.35	0.61%	3,969
Sep 20, 2024	89.15	89.15	87.81	87.81	87.81	-5.14%	3,831
Sep 19, 2024	92.50	92.64	92.50	92.57	92.57	3.65%	2,072
Sep 18, 2024	89.77	89.77	88.83	89.31	89.31	-0.60%	1,457
Sep 17, 2024	90.28	90.29	89.85	89.85	89.85	1.88%	3,589
Sep 16, 2024	88.04	88.19	87.92	88.19	88.19	-0.66%	9,196
Sep 13, 2024	88.74	89.10	88.74	88.78	88.78	1.48%	2,990
Sep 12, 2024	86.98	87.63	86.63	87.49	87.49	-0.42%	7,246
Sep 11, 2024	87.12	87.87	86.47	87.85	87.85	1.13%	6,555
Sep 10, 2024	86.57	86.89	86.26	86.87	86.87	-1.91%	15,959