Arkema S.A. (ARKAY)
OTCMKTS
· Delayed Price · Currency is USD
74.58
+3.13 (4.38%)
Apr 24, 2025, 1:44 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 74.59 | 75.68 | 71.45 | 71.45 | 71.45 | 0.62% | 16,786 |
| Apr 22, 2025 | 70.50 | 71.75 | 70.47 | 71.01 | 71.01 | 3.27% | 54,088 |
| Apr 21, 2025 | 70.51 | 71.75 | 68.42 | 68.76 | 68.76 | -1.50% | 17,695 |
| Apr 17, 2025 | 69.28 | 70.84 | 69.21 | 69.81 | 69.81 | 0.24% | 14,031 |
| Apr 16, 2025 | 69.94 | 70.30 | 69.03 | 69.64 | 69.64 | -0.51% | 27,300 |
| Apr 15, 2025 | 70.26 | 70.66 | 69.70 | 70.00 | 70.00 | 0.36% | 36,006 |
| Apr 14, 2025 | 69.73 | 70.62 | 69.33 | 69.75 | 69.75 | -0.46% | 53,485 |
| Apr 11, 2025 | 67.98 | 70.07 | 67.60 | 70.07 | 70.07 | 3.16% | 55,725 |
| Apr 10, 2025 | 70.25 | 70.25 | 67.07 | 67.92 | 67.92 | -7.90% | 53,763 |
| Apr 9, 2025 | 66.22 | 73.75 | 64.94 | 73.75 | 73.75 | 11.07% | 77,303 |
| Apr 8, 2025 | 69.08 | 69.09 | 65.32 | 66.40 | 66.40 | -1.17% | 72,793 |
| Apr 7, 2025 | 66.00 | 70.47 | 65.87 | 67.18 | 67.18 | -2.90% | 51,374 |
| Apr 4, 2025 | 68.97 | 69.69 | 68.24 | 69.19 | 69.19 | -5.08% | 17,109 |
| Apr 3, 2025 | 74.41 | 74.41 | 72.68 | 72.89 | 72.89 | -5.26% | 12,310 |
| Apr 2, 2025 | 76.77 | 77.48 | 76.77 | 76.94 | 76.94 | 0.47% | 5,857 |
| Apr 1, 2025 | 76.61 | 77.15 | 76.46 | 76.58 | 76.58 | - | 15,686 |
| Mar 31, 2025 | 76.43 | 76.77 | 75.78 | 76.58 | 76.58 | -1.97% | 11,296 |
| Mar 28, 2025 | 78.29 | 78.29 | 77.70 | 78.12 | 78.12 | -1.49% | 5,375 |
| Mar 27, 2025 | 78.20 | 79.68 | 78.20 | 79.31 | 79.31 | -0.21% | 7,691 |
| Mar 26, 2025 | 80.39 | 80.87 | 79.47 | 79.47 | 79.47 | -2.57% | 21,753 |
| Mar 25, 2025 | 82.56 | 82.56 | 81.53 | 81.56 | 81.56 | -0.09% | 25,059 |
| Mar 24, 2025 | 81.78 | 82.31 | 81.17 | 81.64 | 81.64 | 0.02% | 6,355 |
| Mar 21, 2025 | 81.61 | 81.70 | 81.11 | 81.62 | 81.62 | -1.90% | 4,337 |
| Mar 20, 2025 | 84.62 | 84.62 | 83.20 | 83.20 | 83.20 | -6.22% | 2,638 |
| Mar 19, 2025 | 88.97 | 88.97 | 88.39 | 88.72 | 88.72 | -2.75% | 1,770 |
| Mar 18, 2025 | 90.80 | 91.23 | 90.80 | 91.23 | 91.23 | 1.25% | 2,656 |
| Mar 17, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.36% | 1,649 |
| Mar 14, 2025 | 90.08 | 90.44 | 89.78 | 89.78 | 89.78 | 3.25% | 2,612 |
| Mar 13, 2025 | 87.41 | 87.41 | 86.60 | 86.95 | 86.95 | -2.96% | 21,696 |
| Mar 12, 2025 | 89.58 | 90.15 | 88.89 | 89.60 | 89.60 | 1.81% | 6,100 |
| Mar 11, 2025 | 87.64 | 88.48 | 87.28 | 88.01 | 88.01 | 2.79% | 5,107 |
| Mar 10, 2025 | 86.00 | 86.01 | 85.07 | 85.62 | 85.62 | -5.28% | 2,080 |
| Mar 7, 2025 | 90.06 | 91.44 | 90.06 | 90.40 | 90.40 | -0.15% | 2,815 |
| Mar 6, 2025 | 91.48 | 91.51 | 90.49 | 90.53 | 90.53 | 4.65% | 3,535 |
| Mar 5, 2025 | 86.19 | 87.11 | 85.95 | 86.51 | 86.51 | 7.77% | 5,050 |
| Mar 4, 2025 | 78.61 | 80.95 | 78.61 | 80.28 | 80.28 | -1.14% | 4,287 |
| Mar 3, 2025 | 82.83 | 83.17 | 81.20 | 81.20 | 81.20 | -1.31% | 3,115 |
| Feb 28, 2025 | 82.90 | 82.90 | 81.71 | 82.28 | 82.28 | -0.87% | 4,178 |
| Feb 27, 2025 | 81.97 | 83.22 | 81.97 | 83.00 | 83.00 | -4.81% | 11,495 |
| Feb 26, 2025 | 86.84 | 87.20 | 86.84 | 87.20 | 87.20 | 1.43% | 1,633 |
| Feb 25, 2025 | 85.40 | 85.97 | 85.40 | 85.97 | 85.97 | 0.49% | 2,030 |
| Feb 24, 2025 | 85.80 | 85.86 | 85.55 | 85.55 | 85.55 | 0.65% | 2,027 |
| Feb 21, 2025 | 85.09 | 85.09 | 84.71 | 85.00 | 85.00 | 0.14% | 1,856 |
| Feb 20, 2025 | 84.30 | 84.88 | 84.21 | 84.88 | 84.88 | 1.76% | 2,475 |
| Feb 19, 2025 | 83.31 | 83.56 | 83.07 | 83.42 | 83.42 | -4.61% | 5,730 |
| Feb 18, 2025 | 87.17 | 87.45 | 87.16 | 87.45 | 87.45 | -1.05% | 7,331 |
| Feb 14, 2025 | 89.15 | 89.15 | 88.06 | 88.38 | 88.38 | 1.85% | 1,956 |
| Feb 13, 2025 | 87.21 | 87.56 | 86.77 | 86.77 | 86.77 | 2.82% | 3,127 |
| Feb 12, 2025 | 82.83 | 84.78 | 82.83 | 84.39 | 84.39 | 1.94% | 3,620 |
| Feb 11, 2025 | 81.89 | 82.78 | 81.89 | 82.78 | 82.78 | 0.51% | 2,740 |