Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
69.55
+0.59 (0.85%)
Sep 12, 2025, 3:52 PM EDT

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202572.8372.8372.4572.6272.621.93%4,270
Aug 14, 202571.1571.3470.9671.2471.24-0.24%5,012
Aug 13, 202570.9971.4170.9971.4171.410.48%3,707
Aug 12, 202570.2371.0770.2271.0771.070.51%13,988
Aug 11, 202571.6671.6670.4470.7170.71-2.88%13,484
Aug 8, 202571.9772.8171.9772.8172.811.66%6,007
Aug 7, 202572.3072.3071.4171.6271.622.64%10,506
Aug 6, 202569.6069.7869.5069.7869.782.48%18,642
Aug 5, 202567.6968.3167.6968.0968.092.56%16,417
Aug 4, 202565.9767.0365.9766.3966.39-1.19%19,079
Aug 1, 202567.2167.4766.6867.1967.19-1.16%15,024
Jul 31, 202568.4868.7867.9767.9867.98-3.87%17,966
Jul 30, 202570.9270.9969.9270.7270.72-3.11%8,083
Jul 29, 202572.8873.0272.1172.9972.99-2.23%4,803
Jul 28, 202574.3574.7274.1674.6674.66-2.34%3,561
Jul 25, 202575.3676.4475.3676.4476.440.28%9,928
Jul 24, 202576.4776.4776.0076.2376.23-0.85%98,292
Jul 23, 202576.3777.7176.3576.8876.882.86%84,033
Jul 22, 202574.0874.8573.8974.7474.740.59%8,336
Jul 21, 202574.3274.9374.3074.3074.301.64%17,318
Jul 18, 202573.7273.7272.8373.1073.100.42%8,892
Jul 17, 202572.7072.9872.3572.8072.80-0.25%21,986
Jul 16, 202572.2972.9972.0772.9772.97-1.92%6,808
Jul 15, 202574.5674.5674.0174.4074.400.19%7,568
Jul 14, 202573.9574.2673.9574.2674.26-0.64%3,158
Jul 11, 202574.5274.9574.3874.7474.74-2.72%10,480
Jul 10, 202576.2277.2976.2276.8376.830.95%3,907
Jul 9, 202575.8476.3575.7176.1176.111.62%5,124
Jul 8, 202573.7775.4073.7774.9074.904.21%29,259
Jul 7, 202572.3572.3571.5871.8871.88-3.37%4,048
Jul 3, 202575.9475.9473.8974.3874.38-4.51%2,210