Arkema S.A. (ARKAY)
OTCMKTS
· Delayed Price · Currency is USD
85.62
-4.78 (-5.28%)
Mar 10, 2025, 4:00 PM EST
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 82.35 | 82.56 | 82.31 | 82.36 | 82.36 | -0.62% | 4,562 |
| Feb 7, 2025 | 82.93 | 83.50 | 82.80 | 82.88 | 82.88 | -2.06% | 3,933 |
| Feb 6, 2025 | 82.58 | 84.67 | 82.58 | 84.62 | 84.62 | 5.68% | 6,165 |
| Feb 5, 2025 | 78.94 | 80.75 | 78.94 | 80.07 | 80.07 | 1.34% | 19,657 |
| Feb 4, 2025 | 78.21 | 79.38 | 78.21 | 79.01 | 79.01 | 1.82% | 12,634 |
| Feb 3, 2025 | 76.32 | 77.99 | 76.32 | 77.60 | 77.60 | -2.71% | 10,414 |
| Jan 31, 2025 | 79.84 | 80.41 | 79.66 | 79.77 | 79.77 | -1.05% | 3,656 |
| Jan 30, 2025 | 80.36 | 81.18 | 80.36 | 80.61 | 80.61 | 0.48% | 5,494 |
| Jan 29, 2025 | 80.44 | 80.61 | 80.22 | 80.22 | 80.22 | -0.68% | 19,224 |
| Jan 28, 2025 | 81.61 | 81.61 | 79.98 | 80.77 | 80.77 | -1.32% | 25,483 |
| Jan 27, 2025 | 81.77 | 82.34 | 81.24 | 81.85 | 81.85 | 0.75% | 10,285 |
| Jan 24, 2025 | 81.34 | 81.62 | 80.88 | 81.24 | 81.24 | 3.36% | 8,357 |
| Jan 23, 2025 | 77.89 | 78.60 | 77.89 | 78.60 | 78.60 | 1.76% | 13,844 |
| Jan 22, 2025 | 77.51 | 77.63 | 77.02 | 77.24 | 77.24 | -0.75% | 33,580 |
| Jan 21, 2025 | 77.84 | 78.00 | 77.42 | 77.82 | 77.82 | 0.79% | 21,481 |
| Jan 17, 2025 | 77.02 | 77.30 | 76.97 | 77.21 | 77.21 | 1.37% | 15,180 |
| Jan 16, 2025 | 76.11 | 76.67 | 75.90 | 76.17 | 76.17 | -0.42% | 20,919 |
| Jan 15, 2025 | 75.12 | 76.49 | 75.04 | 76.49 | 76.49 | 2.96% | 32,497 |
| Jan 14, 2025 | 73.05 | 75.70 | 73.05 | 74.29 | 74.29 | 0.30% | 51,732 |
| Jan 13, 2025 | 73.11 | 74.08 | 72.99 | 74.07 | 74.07 | 2.79% | 28,028 |
| Jan 10, 2025 | 73.08 | 73.08 | 71.83 | 72.06 | 72.06 | -2.81% | 23,195 |
| Jan 8, 2025 | 73.30 | 74.14 | 73.30 | 74.14 | 74.14 | 0.37% | 10,564 |
| Jan 7, 2025 | 74.73 | 75.24 | 73.73 | 73.87 | 73.87 | -1.22% | 47,625 |
| Jan 6, 2025 | 73.00 | 75.74 | 73.00 | 74.78 | 74.78 | 2.93% | 59,305 |
| Jan 3, 2025 | 72.60 | 72.65 | 71.40 | 72.65 | 72.65 | -1.29% | 27,348 |
| Jan 2, 2025 | 73.25 | 74.24 | 72.97 | 73.60 | 73.60 | -2.93% | 11,076 |
| Dec 31, 2024 | 75.92 | 75.92 | 75.37 | 75.82 | 75.82 | 1.30% | 14,138 |
| Dec 30, 2024 | 74.81 | 76.09 | 73.69 | 74.85 | 74.85 | 0.76% | 25,988 |
| Dec 27, 2024 | 74.41 | 74.92 | 74.14 | 74.28 | 74.28 | 1.05% | 22,512 |
| Dec 26, 2024 | 73.95 | 74.96 | 73.01 | 73.51 | 73.51 | 0.54% | 24,060 |