Arkema S.A. (ARKAY)
OTCMKTS · Delayed Price · Currency is USD
65.76
-0.26 (-0.39%)
Sep 15, 2026, 11:25 AM EST
ARKAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 65.61 | 66.07 | 65.61 | 66.07 | 66.07 | 0.07% | 2,554 |
| Sep 14, 2026 | 65.20 | 66.02 | 65.20 | 66.02 | 66.02 | 0.24% | 1,513 |
| Sep 11, 2026 | 66.01 | 66.01 | 65.86 | 65.86 | 65.86 | -3.19% | 1,143 |
| Sep 10, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.99% | 293 |
| Sep 9, 2026 | 68.39 | 68.39 | 67.36 | 67.36 | 67.36 | -2.36% | 717 |
| Sep 8, 2026 | 69.58 | 69.58 | 68.99 | 68.99 | 68.99 | 0.25% | 864 |
| Sep 4, 2026 | 68.96 | 69.04 | 68.82 | 68.82 | 68.82 | -0.25% | 3,004 |
| Sep 3, 2026 | 68.36 | 68.99 | 68.36 | 68.99 | 68.99 | -0.36% | 492 |
| Sep 2, 2026 | 69.24 | 69.39 | 69.24 | 69.24 | 69.24 | -1.77% | 1,070 |
| Aug 31, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.86% | 1,267 |
| Aug 28, 2026 | 69.23 | 69.28 | 69.12 | 69.20 | 69.20 | 1.26% | 1,044 |
| Aug 26, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.10% | 288 |
| Aug 25, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -1.66% | 732 |
| Aug 24, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.03% | 784 |
| Aug 21, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.02% | 553 |
| Aug 20, 2026 | 68.66 | 68.80 | 68.66 | 68.75 | 68.75 | -2.05% | 1,243 |
| Aug 18, 2026 | 70.25 | 70.25 | 70.19 | 70.19 | 70.19 | -1.89% | 890 |
| Aug 17, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.64% | 262 |
| Aug 14, 2026 | 71.75 | 72.00 | 71.75 | 72.00 | 72.00 | 0.27% | 492 |
| Aug 12, 2026 | 72.19 | 72.19 | 71.81 | 71.81 | 71.81 | -0.03% | 1,032 |
| Aug 11, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.76% | 590 |
| Aug 10, 2026 | 71.15 | 71.29 | 71.15 | 71.29 | 71.29 | 0.51% | 1,067 |
| Aug 7, 2026 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.04% | 249 |
| Aug 6, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.11% | 311 |
| Aug 5, 2026 | 71.01 | 71.01 | 70.58 | 70.82 | 70.82 | -0.06% | 1,232 |
| Aug 4, 2026 | 70.22 | 70.86 | 70.22 | 70.86 | 70.86 | 0.48% | 775 |
| Aug 3, 2026 | 70.39 | 70.52 | 70.39 | 70.52 | 70.52 | 3.86% | 1,070 |
| Jul 31, 2026 | 68.30 | 68.30 | 67.90 | 67.90 | 67.90 | -3.74% | 717 |
| Jul 30, 2026 | 71.49 | 71.49 | 70.17 | 70.54 | 70.54 | 6.72% | 992 |
| Jul 29, 2026 | 66.10 | 66.10 | 66.09 | 66.10 | 66.10 | 1.80% | 1,059 |
| Jul 28, 2026 | 64.75 | 64.93 | 64.60 | 64.93 | 64.93 | 2.72% | 1,257 |
| Jul 27, 2026 | 63.45 | 63.45 | 63.12 | 63.21 | 63.21 | -0.51% | 1,385 |
| Jul 24, 2026 | 63.12 | 63.63 | 63.12 | 63.54 | 63.54 | 0.82% | 1,754 |
| Jul 23, 2026 | 62.79 | 63.03 | 62.79 | 63.02 | 63.02 | 0.25% | 1,006 |
| Jul 22, 2026 | 63.41 | 63.41 | 62.86 | 62.86 | 62.86 | 0.92% | 715 |
| Jul 21, 2026 | 62.14 | 62.29 | 62.14 | 62.29 | 62.29 | 0.92% | 1,299 |
| Jul 20, 2026 | 61.74 | 61.85 | 61.72 | 61.72 | 61.72 | -2.99% | 2,872 |
| Jul 17, 2026 | 63.62 | 64.42 | 63.51 | 63.62 | 63.62 | -1.71% | 1,810 |
| Jul 16, 2026 | 64.88 | 64.88 | 64.72 | 64.73 | 64.73 | 1.63% | 2,034 |
| Jul 15, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -2.19% | 913 |
| Jul 14, 2026 | 65.91 | 66.05 | 65.12 | 65.12 | 65.12 | 2.37% | 2,528 |
| Jul 13, 2026 | 63.51 | 63.75 | 63.51 | 63.61 | 63.61 | 2.28% | 2,267 |
| Jul 10, 2026 | 62.00 | 62.45 | 61.85 | 62.19 | 62.19 | 0.82% | 3,437 |
| Jul 9, 2026 | 61.65 | 61.69 | 61.56 | 61.69 | 61.69 | -1.30% | 1,476 |
| Jul 8, 2026 | 62.80 | 62.80 | 61.75 | 62.50 | 62.50 | -0.70% | 1,329 |
| Jul 7, 2026 | 63.60 | 63.60 | 62.94 | 62.94 | 62.94 | -1.70% | 993 |
| Jul 6, 2026 | 63.88 | 64.03 | 63.88 | 64.03 | 64.03 | -1.16% | 936 |
| Jul 2, 2026 | 64.99 | 64.99 | 64.78 | 64.78 | 64.78 | 1.68% | 575 |
| Jul 1, 2026 | 63.63 | 63.71 | 63.63 | 63.71 | 63.71 | 1.53% | 2,676 |
| Jun 30, 2026 | 62.44 | 62.78 | 62.44 | 62.75 | 62.75 | 0.73% | 1,933 |