Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	59.25	59.30	59.20	59.20	-	1.32%	110
Dec 9, 2025	58.28	58.66	58.28	58.43	58.43	-0.02%	10,433
Dec 8, 2025	58.73	58.83	58.10	58.44	58.44	-2.11%	10,757
Dec 5, 2025	59.54	59.88	59.54	59.70	59.70	1.02%	20,418
Dec 4, 2025	59.45	59.49	59.09	59.10	59.10	-1.86%	11,483
Dec 3, 2025	60.30	60.32	59.92	60.22	60.22	-0.28%	13,419
Dec 2, 2025	60.32	60.48	59.97	60.39	60.39	-1.00%	11,838
Dec 1, 2025	61.05	61.43	60.94	61.00	61.00	-0.26%	25,854
Nov 28, 2025	60.09	61.16	60.09	61.16	61.16	1.93%	3,775
Nov 26, 2025	60.28	60.39	60.00	60.00	60.00	-1.23%	9,045
Nov 25, 2025	59.87	61.05	59.87	60.75	60.75	2.20%	57,559
Nov 24, 2025	60.10	60.57	59.19	59.44	59.44	0.81%	49,334
Nov 21, 2025	57.74	59.40	57.74	58.96	58.96	4.41%	45,128
Nov 20, 2025	57.95	58.12	56.46	56.47	56.47	-3.37%	31,380
Nov 19, 2025	58.67	58.79	58.24	58.44	58.44	2.25%	24,128
Nov 18, 2025	56.61	57.29	56.47	57.16	57.16	-0.60%	25,273
Nov 17, 2025	58.37	58.38	57.28	57.50	57.50	-5.12%	96,528
Nov 14, 2025	60.65	60.81	60.54	60.60	60.60	-2.15%	10,281
Nov 13, 2025	62.34	62.39	61.79	61.93	61.93	1.38%	17,633
Nov 12, 2025	61.41	61.61	60.98	61.09	61.09	2.24%	10,146
Nov 11, 2025	60.82	61.10	59.73	59.75	59.75	-0.63%	43,491
Nov 10, 2025	59.30	60.13	59.30	60.13	60.13	0.79%	41,776
Nov 7, 2025	58.25	59.96	58.25	59.66	59.66	5.41%	25,158
Nov 6, 2025	57.25	57.82	56.54	56.60	56.60	-1.50%	53,337
Nov 5, 2025	57.21	57.49	57.02	57.46	57.46	1.65%	29,626
Nov 4, 2025	56.52	56.88	56.28	56.53	56.53	-2.11%	37,873
Nov 3, 2025	57.94	58.23	57.60	57.75	57.75	-2.75%	24,021
Oct 31, 2025	59.56	59.60	59.07	59.39	59.39	-0.07%	22,031
Oct 30, 2025	59.74	59.88	59.43	59.43	59.43	-1.50%	26,249
Oct 29, 2025	61.20	61.20	60.25	60.33	60.33	-1.37%	11,480
Oct 28, 2025	60.92	61.50	60.62	61.17	61.17	0.04%	17,058
Oct 27, 2025	61.64	61.95	61.02	61.15	61.15	-0.92%	20,495
Oct 24, 2025	61.61	61.76	61.50	61.72	61.72	0.60%	12,556
Oct 23, 2025	60.90	61.35	60.90	61.35	61.35	1.03%	10,725
Oct 22, 2025	60.84	60.92	60.58	60.72	60.72	0.12%	7,587
Oct 21, 2025	60.99	61.03	60.65	60.65	60.65	-0.15%	15,565
Oct 20, 2025	59.96	60.74	59.87	60.74	60.74	-0.16%	11,348
Oct 17, 2025	60.29	60.84	60.18	60.84	60.84	2.06%	12,492
Oct 16, 2025	58.64	59.89	58.52	59.61	59.61	2.58%	20,858
Oct 15, 2025	58.37	58.54	57.77	58.11	58.11	-0.20%	15,348
Oct 14, 2025	57.30	58.23	57.21	58.23	58.23	-0.40%	34,297
Oct 13, 2025	57.98	58.60	57.92	58.46	58.46	2.11%	35,261
Oct 10, 2025	58.76	58.78	57.25	57.25	57.25	-2.91%	13,108
Oct 9, 2025	59.76	59.76	58.95	58.97	58.97	-0.80%	24,512
Oct 8, 2025	59.67	59.67	59.17	59.44	59.44	-3.18%	17,270
Oct 7, 2025	62.62	62.62	61.35	61.39	61.39	-1.36%	14,840
Oct 6, 2025	62.67	62.74	62.01	62.24	62.24	-3.87%	16,394
Oct 3, 2025	63.97	64.98	63.97	64.74	64.74	2.84%	10,286
Oct 2, 2025	63.06	63.22	62.76	62.95	62.95	-0.43%	14,194
Oct 1, 2025	62.81	63.41	62.72	63.22	63.22	0.22%	16,327