Arkema S.A. (ARKAY)
OTCMKTS
· Delayed Price · Currency is USD
78.11
+2.74 (3.64%)
Jul 2, 2025, 3:58 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 77.31 | 77.98 | 77.31 | 77.89 | 77.89 | 3.34% | 5,744 |
| Jul 1, 2025 | 73.26 | 75.37 | 73.26 | 75.37 | 75.37 | 2.39% | 4,885 |
| Jun 30, 2025 | 73.97 | 74.28 | 73.24 | 73.61 | 73.61 | -3.17% | 8,825 |
| Jun 27, 2025 | 76.14 | 76.14 | 75.29 | 76.02 | 76.02 | 2.28% | 6,095 |
| Jun 26, 2025 | 73.10 | 74.33 | 72.95 | 74.33 | 74.33 | 3.98% | 7,433 |
| Jun 25, 2025 | 71.12 | 71.59 | 70.77 | 71.49 | 71.49 | 0.09% | 8,054 |
| Jun 24, 2025 | 70.89 | 71.99 | 70.62 | 71.42 | 71.42 | 3.22% | 21,390 |
| Jun 23, 2025 | 68.00 | 69.19 | 67.05 | 69.19 | 69.19 | 1.72% | 19,286 |
| Jun 20, 2025 | 68.31 | 68.97 | 68.00 | 68.02 | 68.02 | -0.38% | 13,479 |
| Jun 18, 2025 | 68.20 | 69.07 | 68.00 | 68.28 | 68.28 | -1.61% | 14,397 |
| Jun 17, 2025 | 69.66 | 69.78 | 68.78 | 69.40 | 69.40 | 0.19% | 24,754 |
| Jun 16, 2025 | 70.23 | 70.56 | 69.24 | 69.27 | 69.27 | 0.70% | 38,599 |
| Jun 13, 2025 | 69.53 | 69.89 | 68.79 | 68.79 | 68.79 | -3.60% | 9,747 |
| Jun 12, 2025 | 70.44 | 71.57 | 70.44 | 71.36 | 71.36 | -0.50% | 10,291 |
| Jun 11, 2025 | 71.51 | 71.79 | 70.93 | 71.72 | 71.72 | -1.52% | 5,699 |
| Jun 10, 2025 | 71.46 | 72.84 | 71.46 | 72.83 | 72.83 | 3.38% | 8,896 |
| Jun 9, 2025 | 70.16 | 70.86 | 70.07 | 70.45 | 70.45 | 2.86% | 17,114 |
| Jun 6, 2025 | 69.00 | 69.00 | 68.47 | 68.49 | 68.49 | -1.85% | 4,597 |
| Jun 5, 2025 | 69.36 | 69.86 | 68.92 | 69.78 | 69.78 | -0.53% | 21,669 |
| Jun 4, 2025 | 70.15 | 70.29 | 69.66 | 70.15 | 70.15 | -1.93% | 6,006 |
| Jun 3, 2025 | 70.16 | 71.53 | 70.16 | 71.53 | 71.53 | -0.10% | 7,215 |
| Jun 2, 2025 | 71.27 | 71.60 | 70.54 | 71.60 | 71.60 | -0.10% | 13,153 |
| May 30, 2025 | 71.46 | 71.77 | 70.84 | 71.67 | 71.67 | -0.13% | 22,204 |
| May 29, 2025 | 72.15 | 72.15 | 71.39 | 71.76 | 71.76 | -0.33% | 10,769 |
| May 28, 2025 | 72.14 | 72.36 | 71.29 | 72.00 | 72.00 | -0.87% | 11,181 |
| May 27, 2025 | 72.55 | 72.63 | 71.96 | 72.63 | 72.63 | 2.96% | 11,863 |
| May 23, 2025 | 69.91 | 71.22 | 69.48 | 70.55 | 70.55 | -2.44% | 8,961 |
| May 22, 2025 | 71.44 | 72.31 | 71.04 | 72.31 | 72.31 | -3.28% | 7,108 |
| May 21, 2025 | 75.59 | 76.15 | 74.54 | 74.77 | 70.78 | -1.55% | 6,534 |
| May 20, 2025 | 76.93 | 76.93 | 75.55 | 75.94 | 71.89 | -0.94% | 10,324 |
| May 19, 2025 | 76.34 | 76.87 | 76.01 | 76.66 | 72.58 | 1.24% | 6,856 |
| May 16, 2025 | 74.73 | 75.72 | 74.71 | 75.72 | 71.69 | -0.45% | 7,098 |
| May 15, 2025 | 76.53 | 76.70 | 76.06 | 76.06 | 72.01 | -1.51% | 4,220 |
| May 14, 2025 | 78.09 | 78.09 | 77.13 | 77.23 | 73.11 | -1.26% | 5,781 |
| May 13, 2025 | 77.94 | 78.58 | 77.93 | 78.22 | 74.05 | 0.39% | 13,689 |
| May 12, 2025 | 78.50 | 78.50 | 77.68 | 77.91 | 73.76 | 4.85% | 9,717 |
| May 9, 2025 | 74.49 | 74.75 | 74.15 | 74.30 | 70.34 | 1.01% | 8,446 |
| May 8, 2025 | 73.37 | 74.01 | 73.34 | 73.56 | 69.64 | -0.53% | 8,417 |
| May 7, 2025 | 74.44 | 74.44 | 73.32 | 73.95 | 70.01 | -0.34% | 7,840 |
| May 6, 2025 | 74.33 | 74.74 | 73.25 | 74.20 | 70.25 | -2.71% | 22,179 |
| May 5, 2025 | 75.93 | 76.32 | 75.40 | 76.27 | 72.21 | 0.63% | 6,474 |
| May 2, 2025 | 76.47 | 76.47 | 75.50 | 75.79 | 71.75 | 0.51% | 4,013 |
| May 1, 2025 | 75.09 | 76.85 | 73.88 | 75.40 | 71.39 | 0.96% | 7,862 |
| Apr 30, 2025 | 74.91 | 76.08 | 74.66 | 74.68 | 70.70 | -3.42% | 9,403 |
| Apr 29, 2025 | 76.08 | 77.33 | 76.08 | 77.33 | 73.21 | 2.09% | 7,525 |
| Apr 28, 2025 | 75.84 | 75.84 | 75.20 | 75.75 | 71.71 | 0.42% | 13,051 |
| Apr 25, 2025 | 74.75 | 75.43 | 74.63 | 75.43 | 71.41 | 1.56% | 9,670 |
| Apr 24, 2025 | 73.20 | 74.78 | 73.20 | 74.27 | 70.31 | 3.95% | 16,035 |
| Apr 23, 2025 | 74.59 | 75.68 | 71.45 | 71.45 | 67.64 | 0.62% | 16,786 |
| Apr 22, 2025 | 70.50 | 71.75 | 70.47 | 71.01 | 67.23 | 3.27% | 54,088 |