Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	61.70	62.19	61.58	62.18	62.18	1.99%	4,464
Jan 8, 2026	58.95	61.23	58.95	60.97	60.97	-0.25%	5,867
Jan 7, 2026	61.64	61.64	60.93	61.12	61.12	-2.71%	4,985
Jan 6, 2026	61.40	63.08	61.39	62.82	62.82	2.65%	9,873
Jan 5, 2026	60.19	61.20	60.19	61.20	61.20	-0.29%	16,384
Jan 2, 2026	61.12	61.75	61.12	61.38	61.38	0.55%	5,123
Dec 31, 2025	61.03	61.10	60.92	61.04	61.04	-0.29%	7,678
Dec 30, 2025	61.27	61.57	61.19	61.22	61.21	0.30%	14,580
Dec 29, 2025	61.51	61.59	60.56	61.03	61.03	1.87%	26,777
Dec 26, 2025	60.24	60.30	59.86	59.91	59.91	-0.08%	6,891
Dec 24, 2025	59.95	60.07	59.95	59.96	59.96	-0.15%	2,298
Dec 23, 2025	60.56	60.56	59.32	60.05	60.05	-0.58%	10,530
Dec 22, 2025	60.32	60.76	60.13	60.40	60.40	-0.08%	7,038
Dec 19, 2025	60.58	60.80	59.99	60.45	60.45	-1.34%	11,064
Dec 18, 2025	61.16	61.73	61.16	61.27	61.27	0.01%	6,229
Dec 17, 2025	60.63	61.50	60.63	61.26	61.26	-0.27%	4,068
Dec 16, 2025	61.97	62.06	60.94	61.43	61.43	0.90%	9,609
Dec 15, 2025	61.31	61.37	60.37	60.89	60.89	-2.28%	7,695
Dec 12, 2025	62.40	62.54	62.31	62.31	62.31	-0.41%	5,672
Dec 11, 2025	61.93	63.02	61.75	62.56	62.56	4.37%	32,608
Dec 10, 2025	59.06	60.13	59.01	59.94	59.94	2.59%	7,777
Dec 9, 2025	58.28	58.66	58.28	58.43	58.43	-0.02%	10,433
Dec 8, 2025	58.73	58.83	58.10	58.44	58.44	-2.11%	10,757
Dec 5, 2025	59.54	59.88	59.54	59.70	59.70	1.02%	20,418
Dec 4, 2025	59.45	59.49	59.09	59.10	59.10	-1.86%	11,483
Dec 3, 2025	60.30	60.32	59.92	60.22	60.22	-0.28%	13,419
Dec 2, 2025	60.32	60.48	59.97	60.39	60.39	-1.00%	11,838
Dec 1, 2025	61.05	61.43	60.94	61.00	61.00	-0.26%	25,854
Nov 28, 2025	60.09	61.16	60.09	61.16	61.16	1.93%	3,775
Nov 26, 2025	60.28	60.39	60.00	60.00	60.00	-1.23%	9,045
Nov 25, 2025	59.87	61.05	59.87	60.75	60.75	2.20%	57,559
Nov 24, 2025	60.10	60.57	59.19	59.44	59.44	0.81%	49,334
Nov 21, 2025	57.74	59.40	57.74	58.96	58.96	4.41%	45,128
Nov 20, 2025	57.95	58.12	56.46	56.47	56.47	-3.37%	31,380
Nov 19, 2025	58.67	58.79	58.24	58.44	58.44	2.25%	24,128
Nov 18, 2025	56.61	57.29	56.47	57.16	57.16	-0.60%	25,273
Nov 17, 2025	58.37	58.38	57.28	57.50	57.50	-5.12%	96,528
Nov 14, 2025	60.65	60.81	60.54	60.60	60.60	-2.15%	10,281
Nov 13, 2025	62.34	62.39	61.79	61.93	61.93	1.38%	17,633
Nov 12, 2025	61.41	61.61	60.98	61.09	61.09	2.24%	10,146
Nov 11, 2025	60.82	61.10	59.73	59.75	59.75	-0.63%	43,491
Nov 10, 2025	59.30	60.13	59.30	60.13	60.13	0.79%	41,776
Nov 7, 2025	58.25	59.96	58.25	59.66	59.66	5.41%	25,158
Nov 6, 2025	57.25	57.82	56.54	56.60	56.60	-1.50%	53,337
Nov 5, 2025	57.21	57.49	57.02	57.46	57.46	1.65%	29,626
Nov 4, 2025	56.52	56.88	56.28	56.53	56.53	-2.11%	37,873
Nov 3, 2025	57.94	58.23	57.60	57.75	57.75	-2.75%	24,021
Oct 31, 2025	59.56	59.60	59.07	59.39	59.39	-0.07%	22,031
Oct 30, 2025	59.74	59.88	59.43	59.43	59.43	-1.50%	26,249
Oct 29, 2025	61.20	61.20	60.25	60.33	60.33	-1.37%	11,480