Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	75.77	75.88	75.54	75.83	75.83	-2.31%	1,926
Feb 12, 2026	79.01	79.36	77.34	77.62	77.62	-0.44%	10,014
Feb 11, 2026	77.53	78.01	77.53	77.97	77.97	0.66%	3,246
Feb 10, 2026	76.75	77.89	76.54	77.45	77.45	10.45%	5,379
Feb 9, 2026	70.34	70.58	69.80	70.13	70.13	2.93%	5,728
Feb 6, 2026	68.18	68.42	68.06	68.13	68.13	0.09%	1,487
Feb 5, 2026	68.20	68.43	67.64	68.07	68.07	0.38%	6,391
Feb 4, 2026	67.65	68.09	67.39	67.81	67.81	8.74%	7,825
Feb 3, 2026	59.62	62.36	59.62	62.36	62.36	2.97%	8,069
Feb 2, 2026	59.85	60.72	59.85	60.56	60.56	0.37%	4,412
Jan 30, 2026	60.80	60.80	60.02	60.34	60.34	-2.76%	3,709
Jan 29, 2026	62.24	62.24	61.12	62.05	62.05	1.52%	10,059
Jan 28, 2026	61.63	61.83	60.90	61.12	61.12	0.61%	9,346
Jan 27, 2026	60.65	60.81	60.46	60.75	60.75	-1.44%	3,563
Jan 26, 2026	61.49	61.90	61.33	61.64	61.64	0.03%	6,676
Jan 23, 2026	60.97	61.62	60.72	61.62	61.62	1.35%	3,737
Jan 22, 2026	60.47	61.01	60.27	60.80	60.80	2.53%	27,843
Jan 21, 2026	58.12	59.47	58.06	59.30	59.30	5.12%	26,398
Jan 20, 2026	57.29	57.38	56.28	56.41	56.41	-4.08%	12,203
Jan 16, 2026	58.95	58.95	58.58	58.81	58.81	-4.54%	4,724
Jan 15, 2026	61.59	62.27	61.59	61.61	61.61	1.37%	7,410
Jan 14, 2026	60.60	60.94	60.41	60.78	60.78	0.89%	7,623
Jan 13, 2026	60.78	61.00	59.97	60.25	60.25	-1.87%	5,165
Jan 12, 2026	61.35	61.70	61.28	61.39	61.39	-1.27%	3,985
Jan 9, 2026	61.70	62.19	61.58	62.18	62.18	1.99%	4,464
Jan 8, 2026	58.95	61.23	58.95	60.97	60.97	-0.25%	5,867
Jan 7, 2026	61.64	61.64	60.93	61.12	61.12	-2.71%	4,985
Jan 6, 2026	61.40	63.08	61.39	62.82	62.82	2.65%	9,873
Jan 5, 2026	60.19	61.20	60.19	61.20	61.20	-0.29%	16,384
Jan 2, 2026	61.12	61.75	61.12	61.38	61.38	0.55%	5,123
Dec 31, 2025	61.03	61.10	60.92	61.04	61.04	-0.29%	7,678
Dec 30, 2025	61.27	61.57	61.19	61.22	61.21	0.30%	14,580
Dec 29, 2025	61.51	61.59	60.56	61.03	61.03	1.87%	26,777
Dec 26, 2025	60.24	60.30	59.86	59.91	59.91	-0.08%	6,891
Dec 24, 2025	59.95	60.07	59.95	59.96	59.96	-0.15%	2,298
Dec 23, 2025	60.56	60.56	59.32	60.05	60.05	-0.58%	10,530
Dec 22, 2025	60.32	60.76	60.13	60.40	60.40	-0.08%	7,038
Dec 19, 2025	60.58	60.80	59.99	60.45	60.45	-1.34%	11,064
Dec 18, 2025	61.16	61.73	61.16	61.27	61.27	0.01%	6,229
Dec 17, 2025	60.63	61.50	60.63	61.26	61.26	-0.27%	4,068
Dec 16, 2025	61.97	62.06	60.94	61.43	61.43	0.90%	9,609
Dec 15, 2025	61.31	61.37	60.37	60.89	60.89	-2.28%	7,695
Dec 12, 2025	62.40	62.54	62.31	62.31	62.31	-0.41%	5,672
Dec 11, 2025	61.93	63.02	61.75	62.56	62.56	4.37%	32,608
Dec 10, 2025	59.06	60.13	59.01	59.94	59.94	2.59%	7,777
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