Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
57.25
-1.72 (-2.91%)
Oct 10, 2025, 3:50 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.76 | 58.78 | 57.25 | 57.25 | 57.25 | -2.91% | 13,108 |
| Oct 9, 2025 | 59.76 | 59.76 | 58.95 | 58.97 | 58.97 | -0.80% | 24,512 |
| Oct 8, 2025 | 59.67 | 59.67 | 59.17 | 59.44 | 59.44 | -3.18% | 17,270 |
| Oct 7, 2025 | 62.62 | 62.62 | 61.35 | 61.39 | 61.39 | -1.36% | 14,840 |
| Oct 6, 2025 | 62.67 | 62.74 | 62.01 | 62.24 | 62.24 | -3.87% | 16,394 |
| Oct 3, 2025 | 63.97 | 64.98 | 63.97 | 64.74 | 64.74 | 2.84% | 10,286 |
| Oct 2, 2025 | 63.06 | 63.22 | 62.76 | 62.95 | 62.95 | -0.43% | 14,194 |
| Oct 1, 2025 | 62.81 | 63.41 | 62.72 | 63.22 | 63.22 | 0.22% | 16,327 |
| Sep 30, 2025 | 63.20 | 63.20 | 62.52 | 63.08 | 63.08 | -1.26% | 21,597 |
| Sep 29, 2025 | 63.72 | 63.89 | 63.55 | 63.89 | 63.89 | -0.08% | 23,485 |
| Sep 26, 2025 | 63.41 | 63.94 | 63.41 | 63.94 | 63.94 | 0.49% | 21,818 |
| Sep 25, 2025 | 63.57 | 64.10 | 63.19 | 63.63 | 63.63 | -0.69% | 46,151 |
| Sep 24, 2025 | 63.83 | 64.45 | 63.83 | 64.07 | 64.07 | -2.76% | 9,094 |
| Sep 23, 2025 | 66.48 | 66.63 | 65.55 | 65.89 | 65.89 | 1.03% | 16,513 |
| Sep 22, 2025 | 65.00 | 65.58 | 65.00 | 65.22 | 65.22 | -1.59% | 19,610 |
| Sep 19, 2025 | 66.20 | 66.32 | 65.83 | 66.27 | 66.27 | -3.04% | 12,064 |
| Sep 18, 2025 | 68.47 | 68.57 | 67.81 | 68.35 | 68.35 | -0.73% | 8,845 |
| Sep 17, 2025 | 68.83 | 69.75 | 68.83 | 68.85 | 68.85 | -1.29% | 6,810 |
| 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 |