Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
61.15
-0.57 (-0.92%)
Oct 27, 2025, 3:59 PM EDT

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202561.6461.9561.0261.1561.15-0.92%20,495
Oct 24, 202561.6161.7661.5061.7261.720.60%12,556
Oct 23, 202560.9061.3560.9061.3561.351.03%10,725
Oct 22, 202560.8460.9260.5860.7260.720.12%7,587
Oct 21, 202560.9961.0360.6560.6560.65-0.15%15,565
Oct 20, 202559.9660.7459.8760.7460.74-0.16%11,348
Oct 17, 202560.2960.8460.1860.8460.842.06%12,492
Oct 16, 202558.6459.8958.5259.6159.612.58%20,858
Oct 15, 202558.3758.5457.7758.1158.11-0.20%15,348
Oct 14, 202557.3058.2357.2158.2358.23-0.40%34,297
Oct 13, 202557.9858.6057.9258.4658.462.11%35,261
Oct 10, 202558.7658.7857.2557.2557.25-2.91%13,108
Oct 9, 202559.7659.7658.9558.9758.97-0.80%24,512
Oct 8, 202559.6759.6759.1759.4459.44-3.18%17,270
Oct 7, 202562.6262.6261.3561.3961.39-1.36%14,840
Oct 6, 202562.6762.7462.0162.2462.24-3.87%16,394
Oct 3, 202563.9764.9863.9764.7464.742.84%10,286
Oct 2, 202563.0663.2262.7662.9562.95-0.43%14,194
Oct 1, 202562.8163.4162.7263.2263.220.22%16,327
Sep 30, 202563.2063.2062.5263.0863.08-1.26%21,597
Sep 29, 202563.7263.8963.5563.8963.89-0.08%23,485
Sep 26, 202563.4163.9463.4163.9463.940.49%21,818
Sep 25, 202563.5764.1063.1963.6363.63-0.69%46,151
Sep 24, 202563.8364.4563.8364.0764.07-2.76%9,094
Sep 23, 202566.4866.6365.5565.8965.891.03%16,513
Sep 22, 202565.0065.5865.0065.2265.22-1.59%19,610
Sep 19, 202566.2066.3265.8366.2766.27-3.04%12,064
Sep 18, 202568.4768.5767.8168.3568.35-0.73%8,845
Sep 17, 202568.8369.7568.8368.8568.85-1.29%6,810
Sep 16, 202569.4969.8569.3869.7569.750.36%6,464
Sep 15, 202569.7669.7769.2169.5069.50-0.07%18,186
Sep 12, 202569.2369.5569.0769.5569.550.85%9,355
Sep 11, 202568.3369.0368.2568.9768.971.24%7,747
Sep 10, 202568.2268.2267.8868.1268.12-1.23%3,916
Sep 9, 202569.5069.5068.7268.9768.970.17%6,592
Sep 8, 202568.2468.8568.1168.8568.852.55%11,885
Sep 5, 202567.8567.8567.1067.1467.140.40%8,508
Sep 4, 202566.6666.9366.2366.8766.87-2.41%45,716
Sep 3, 202569.2369.2368.3568.5268.52-1.28%8,476
Sep 2, 202569.6869.6869.1969.4169.41-2.36%8,080
Aug 29, 202570.8571.1470.7071.0871.08-1.09%10,611
Aug 28, 202571.6771.8671.5971.8671.860.41%4,531
Aug 27, 202571.2771.5771.2771.5771.57-1.51%2,200
Aug 26, 202572.9472.9472.3472.6772.67-0.78%4,721
Aug 25, 202574.8274.8273.2473.2473.24-2.75%2,493
Aug 22, 202574.8275.3574.8275.3175.313.41%3,452
Aug 21, 202572.4072.8872.1172.8372.83-1.30%4,273
Aug 20, 202573.9174.0373.7673.7973.790.02%3,807
Aug 19, 202573.8074.2273.6473.7873.783.37%5,857
Aug 18, 202571.2171.4071.2071.3771.37-1.71%7,623