Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
64.47
+0.14 (0.21%)
Nov 10, 2026, 3:45 PM EST
ARKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 64.58 | 64.61 | 64.47 | 64.47 | 64.47 | 0.21% | 1,471 |
| Nov 9, 2026 | 64.57 | 64.57 | 64.33 | 64.33 | 64.33 | 0.70% | 1,499 |
| Nov 6, 2026 | 64.27 | 64.41 | 63.88 | 63.88 | 63.88 | -3.52% | 1,000 |
| Nov 5, 2026 | 66.46 | 66.46 | 66.07 | 66.21 | 66.21 | 2.33% | 887 |
| Nov 4, 2026 | 64.97 | 64.97 | 64.70 | 64.70 | 64.70 | 2.67% | 612 |
| Nov 3, 2026 | 63.06 | 63.06 | 63.02 | 63.02 | 63.02 | -0.95% | 2,147 |
| Nov 2, 2026 | 63.50 | 63.63 | 63.50 | 63.63 | 63.62 | 2.69% | 1,192 |
| Oct 30, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.39% | 539 |
| Oct 29, 2026 | 63.00 | 63.00 | 62.19 | 62.20 | 62.20 | 0.83% | 4,437 |
| Oct 28, 2026 | 61.48 | 61.69 | 61.23 | 61.69 | 61.69 | 0.57% | 3,054 |
| Oct 27, 2026 | 60.89 | 61.45 | 60.89 | 61.34 | 61.34 | 0.87% | 744 |
| Oct 26, 2026 | 61.21 | 61.21 | 60.81 | 60.81 | 60.81 | -0.34% | 3,134 |
| Oct 23, 2026 | 61.12 | 61.17 | 61.02 | 61.02 | 61.02 | -1.09% | 1,576 |
| Oct 22, 2026 | 61.44 | 61.69 | 61.19 | 61.69 | 61.69 | -0.48% | 2,504 |
| Oct 21, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.05% | 563 |
| Oct 20, 2026 | 62.01 | 62.02 | 62.01 | 62.02 | 62.02 | -0.55% | 969 |
| Oct 19, 2026 | 61.88 | 62.36 | 61.88 | 62.36 | 62.36 | -1.23% | 1,008 |
| Oct 16, 2026 | 63.04 | 63.18 | 63.04 | 63.14 | 63.14 | -0.41% | 4,259 |
| Oct 15, 2026 | 62.04 | 63.40 | 62.03 | 63.40 | 63.40 | 2.82% | 4,264 |
| Oct 14, 2026 | 61.60 | 61.66 | 61.45 | 61.66 | 61.66 | 1.14% | 2,196 |
| Oct 13, 2026 | 60.92 | 61.19 | 60.88 | 60.96 | 60.96 | 0.97% | 3,044 |
| Oct 12, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -2.12% | 710 |
| Oct 9, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.65% | 1,204 |
| Oct 8, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.29% | 666 |
| Oct 7, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.48% | 550 |
| Oct 6, 2026 | 61.93 | 61.98 | 61.76 | 61.76 | 61.76 | 1.41% | 1,510 |
| Oct 5, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.30% | 723 |
| Oct 2, 2026 | 60.87 | 60.91 | 60.36 | 60.72 | 60.72 | -0.66% | 2,304 |
| Oct 1, 2026 | 62.03 | 62.03 | 60.84 | 61.13 | 61.13 | -3.53% | 1,088 |
| Sep 30, 2026 | 63.37 | 63.37 | 63.36 | 63.36 | 63.36 | -0.05% | 758 |
| Sep 29, 2026 | 63.64 | 63.78 | 63.39 | 63.39 | 63.39 | -1.99% | 2,114 |
| Sep 28, 2026 | 64.58 | 64.68 | 64.55 | 64.68 | 64.68 | 0.28% | 1,173 |
| Sep 25, 2026 | 64.90 | 64.90 | 64.50 | 64.50 | 64.50 | -0.11% | 972 |
| Sep 24, 2026 | 65.05 | 65.05 | 64.57 | 64.57 | 64.57 | -1.69% | 1,010 |
| Sep 23, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -1.32% | 517 |
| Sep 22, 2026 | 65.30 | 66.56 | 65.00 | 66.56 | 66.56 | 3.35% | 1,579 |
| Sep 21, 2026 | 64.85 | 64.85 | 64.40 | 64.40 | 64.40 | -1.17% | 1,282 |
| Sep 16, 2026 | 65.34 | 65.34 | 65.16 | 65.16 | 65.16 | -1.37% | 341 |
| Sep 15, 2026 | 65.61 | 66.07 | 65.61 | 66.07 | 66.07 | 0.07% | 2,554 |
| Sep 14, 2026 | 65.20 | 66.02 | 65.20 | 66.02 | 66.02 | 0.24% | 1,513 |
| Sep 11, 2026 | 66.01 | 66.01 | 65.86 | 65.86 | 65.86 | -3.19% | 1,143 |
| Sep 10, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.99% | 293 |
| Sep 9, 2026 | 68.39 | 68.39 | 67.36 | 67.36 | 67.36 | -2.36% | 717 |
| Sep 8, 2026 | 69.58 | 69.58 | 68.99 | 68.99 | 68.99 | 0.25% | 864 |
| Sep 4, 2026 | 68.96 | 69.04 | 68.82 | 68.82 | 68.82 | -0.25% | 3,004 |
| Sep 3, 2026 | 68.36 | 68.99 | 68.36 | 68.99 | 68.99 | -0.36% | 492 |
| Sep 2, 2026 | 69.24 | 69.39 | 69.24 | 69.24 | 69.24 | -1.77% | 1,070 |
| Aug 31, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.86% | 1,267 |
| Aug 28, 2026 | 69.23 | 69.28 | 69.12 | 69.20 | 69.20 | 1.26% | 1,044 |
| Aug 26, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.10% | 288 |