Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
68.85
-0.90 (-1.29%)
Sep 17, 2025, 3:59 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 69.49 | 69.85 | 69.38 | 69.75 | 69.75 | 0.36% | 6,464 |
| Sep 15, 2025 | 69.76 | 69.77 | 69.21 | 69.50 | 69.50 | -0.07% | 18,186 |
| Sep 12, 2025 | 69.23 | 69.55 | 69.07 | 69.55 | 69.55 | 0.85% | 9,355 |
| Sep 11, 2025 | 68.33 | 69.03 | 68.25 | 68.97 | 68.97 | 1.24% | 7,747 |
| Sep 10, 2025 | 68.22 | 68.22 | 67.88 | 68.12 | 68.12 | -1.23% | 3,916 |
| Sep 9, 2025 | 69.50 | 69.50 | 68.72 | 68.97 | 68.97 | 0.17% | 6,592 |
| Sep 8, 2025 | 68.24 | 68.85 | 68.11 | 68.85 | 68.85 | 2.55% | 11,885 |
| Sep 5, 2025 | 67.85 | 67.85 | 67.10 | 67.14 | 67.14 | 0.40% | 8,508 |
| Sep 4, 2025 | 66.66 | 66.93 | 66.23 | 66.87 | 66.87 | -2.41% | 45,716 |
| Sep 3, 2025 | 69.23 | 69.23 | 68.35 | 68.52 | 68.52 | -1.28% | 8,476 |
| Sep 2, 2025 | 69.68 | 69.68 | 69.19 | 69.41 | 69.41 | -2.36% | 8,080 |
| Aug 29, 2025 | 70.85 | 71.14 | 70.70 | 71.08 | 71.08 | -1.09% | 10,611 |
| Aug 28, 2025 | 71.67 | 71.86 | 71.59 | 71.86 | 71.86 | 0.41% | 4,531 |
| Aug 27, 2025 | 71.27 | 71.57 | 71.27 | 71.57 | 71.57 | -1.51% | 2,200 |
| Aug 26, 2025 | 72.94 | 72.94 | 72.34 | 72.67 | 72.67 | -0.78% | 4,721 |
| Aug 25, 2025 | 74.82 | 74.82 | 73.24 | 73.24 | 73.24 | -2.75% | 2,493 |
| Aug 22, 2025 | 74.82 | 75.35 | 74.82 | 75.31 | 75.31 | 3.41% | 3,452 |
| Aug 21, 2025 | 72.40 | 72.88 | 72.11 | 72.83 | 72.83 | -1.30% | 4,273 |
| Aug 20, 2025 | 73.91 | 74.03 | 73.76 | 73.79 | 73.79 | 0.02% | 3,807 |
| Aug 19, 2025 | 73.80 | 74.22 | 73.64 | 73.78 | 73.78 | 3.37% | 5,857 |
| Aug 18, 2025 | 71.21 | 71.40 | 71.20 | 71.37 | 71.37 | -1.71% | 7,623 |
| Aug 15, 2025 | 72.83 | 72.83 | 72.45 | 72.62 | 72.62 | 1.93% | 4,270 |
| Aug 14, 2025 | 71.15 | 71.34 | 70.96 | 71.24 | 71.24 | -0.24% | 5,012 |
| Aug 13, 2025 | 70.99 | 71.41 | 70.99 | 71.41 | 71.41 | 0.48% | 3,707 |
| Aug 12, 2025 | 70.23 | 71.07 | 70.22 | 71.07 | 71.07 | 0.51% | 13,988 |
| Aug 11, 2025 | 71.66 | 71.66 | 70.44 | 70.71 | 70.71 | -2.88% | 13,484 |
| Aug 8, 2025 | 71.97 | 72.81 | 71.97 | 72.81 | 72.81 | 1.66% | 6,007 |
| Aug 7, 2025 | 72.30 | 72.30 | 71.41 | 71.62 | 71.62 | 2.64% | 10,506 |
| Aug 6, 2025 | 69.60 | 69.78 | 69.50 | 69.78 | 69.78 | 2.48% | 18,642 |
| Aug 5, 2025 | 67.69 | 68.31 | 67.69 | 68.09 | 68.09 | 2.56% | 16,417 |
| Aug 4, 2025 | 65.97 | 67.03 | 65.97 | 66.39 | 66.39 | -1.19% | 19,079 |
| Aug 1, 2025 | 67.21 | 67.47 | 66.68 | 67.19 | 67.19 | -1.16% | 15,024 |
| Jul 31, 2025 | 68.48 | 68.78 | 67.97 | 67.98 | 67.98 | -3.87% | 17,966 |
| Jul 30, 2025 | 70.92 | 70.99 | 69.92 | 70.72 | 70.72 | -3.11% | 8,083 |
| Jul 29, 2025 | 72.88 | 73.02 | 72.11 | 72.99 | 72.99 | -2.23% | 4,803 |
| Jul 28, 2025 | 74.35 | 74.72 | 74.16 | 74.66 | 74.66 | -2.34% | 3,561 |
| Jul 25, 2025 | 75.36 | 76.44 | 75.36 | 76.44 | 76.44 | 0.28% | 9,928 |
| Jul 24, 2025 | 76.47 | 76.47 | 76.00 | 76.23 | 76.23 | -0.85% | 98,292 |
| Jul 23, 2025 | 76.37 | 77.71 | 76.35 | 76.88 | 76.88 | 2.86% | 84,033 |
| Jul 22, 2025 | 74.08 | 74.85 | 73.89 | 74.74 | 74.74 | 0.59% | 8,336 |
| Jul 21, 2025 | 74.32 | 74.93 | 74.30 | 74.30 | 74.30 | 1.64% | 17,318 |
| Jul 18, 2025 | 73.72 | 73.72 | 72.83 | 73.10 | 73.10 | 0.42% | 8,892 |
| Jul 17, 2025 | 72.70 | 72.98 | 72.35 | 72.80 | 72.80 | -0.25% | 21,986 |
| Jul 16, 2025 | 72.29 | 72.99 | 72.07 | 72.97 | 72.97 | -1.92% | 6,808 |
| Jul 15, 2025 | 74.56 | 74.56 | 74.01 | 74.40 | 74.40 | 0.19% | 7,568 |
| Jul 14, 2025 | 73.95 | 74.26 | 73.95 | 74.26 | 74.26 | -0.64% | 3,158 |
| Jul 11, 2025 | 74.52 | 74.95 | 74.38 | 74.74 | 74.74 | -2.72% | 10,480 |
| Jul 10, 2025 | 76.22 | 77.29 | 76.22 | 76.83 | 76.83 | 0.95% | 3,907 |
| Jul 9, 2025 | 75.84 | 76.35 | 75.71 | 76.11 | 76.11 | 1.62% | 5,124 |
| Jul 8, 2025 | 73.77 | 75.40 | 73.77 | 74.90 | 74.90 | 4.21% | 29,259 |