Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	71.38	74.36	71.38	73.12	73.12	-0.48%	15,480
Dec 23, 2024	73.87	73.87	72.56	73.47	73.47	-0.44%	44,231
Dec 20, 2024	71.26	74.22	71.26	73.79	73.79	1.19%	36,944
Dec 19, 2024	74.01	74.17	72.90	72.92	72.92	-1.43%	37,503
Dec 18, 2024	75.98	76.12	73.68	73.98	73.98	-2.31%	20,787
Dec 17, 2024	76.55	76.55	75.63	75.73	75.73	-2.15%	34,727
Dec 16, 2024	77.51	78.41	77.27	77.40	77.40	-2.24%	42,972
Dec 13, 2024	78.65	79.19	77.30	79.17	79.17	-1.35%	16,999
Dec 12, 2024	81.29	81.29	80.25	80.25	80.25	-2.25%	15,999
Dec 11, 2024	82.68	82.68	81.66	82.10	82.10	-0.69%	10,330
Dec 10, 2024	82.63	82.97	82.37	82.67	82.67	-0.20%	13,535
Dec 9, 2024	81.50	83.46	81.50	82.83	82.83	1.71%	18,626
Dec 6, 2024	81.06	81.50	79.15	81.44	81.44	0.64%	12,789
Dec 5, 2024	80.17	81.42	78.95	80.92	80.92	4.78%	13,828
Dec 4, 2024	77.27	78.32	77.07	77.23	77.23	-0.53%	17,327
Dec 3, 2024	79.13	79.13	77.64	77.64	77.64	-2.16%	33,310
Dec 2, 2024	78.50	79.35	77.98	79.35	79.35	0.14%	24,705
Nov 29, 2024	78.27	79.80	78.27	79.24	79.24	1.36%	4,734
Nov 27, 2024	78.49	78.66	77.91	78.18	78.18	0.70%	16,223
Nov 26, 2024	78.66	78.66	77.36	77.64	77.64	-1.78%	22,157
Nov 25, 2024	79.15	80.63	78.76	79.05	79.05	1.16%	35,277
Nov 22, 2024	77.80	79.02	76.21	78.14	78.14	-0.42%	14,665
Nov 21, 2024	78.81	78.81	77.70	78.47	78.47	-1.79%	22,308
Nov 20, 2024	79.45	79.90	79.20	79.90	79.90	-1.19%	15,072
Nov 19, 2024	80.50	81.72	80.30	80.86	80.86	-1.37%	27,388
Nov 18, 2024	82.67	82.67	81.41	81.98	81.98	-0.35%	37,596
Nov 15, 2024	82.32	82.87	81.89	82.27	82.27	0.10%	37,316
Nov 14, 2024	82.12	82.73	81.10	82.19	82.19	2.15%	21,556
Nov 13, 2024	79.57	81.17	79.57	80.46	80.46	-1.69%	18,597
Nov 12, 2024	82.36	82.78	81.33	81.85	81.85	-5.47%	17,834
Nov 11, 2024	87.00	88.25	86.38	86.58	86.58	0.50%	14,170
Nov 8, 2024	86.04	86.86	85.56	86.15	86.15	-1.29%	6,246
Nov 7, 2024	89.87	89.87	86.81	87.28	87.28	-1.39%	7,584
Nov 6, 2024	88.51	89.15	88.51	88.51	88.51	1.31%	2,057
Nov 5, 2024	88.07	88.78	86.45	87.37	87.37	-1.05%	10,975
Nov 4, 2024	87.84	88.62	86.42	88.30	88.30	0.64%	12,919
Nov 1, 2024	88.38	89.31	87.01	87.73	87.73	0.35%	7,840
Oct 31, 2024	87.98	87.98	86.73	87.42	87.42	0.81%	14,658
Oct 30, 2024	86.93	86.93	86.13	86.72	86.72	0.45%	4,420
Oct 29, 2024	87.00	87.33	86.17	86.33	86.33	-2.05%	5,920
Oct 28, 2024	87.92	88.77	87.63	88.14	88.14	1.22%	5,994
Oct 25, 2024	88.15	88.27	86.96	87.08	87.08	-0.94%	4,722
Oct 24, 2024	88.38	88.38	87.91	87.91	87.91	-0.49%	8,492
Oct 23, 2024	89.51	89.51	87.75	88.34	88.34	-2.13%	12,715
Oct 22, 2024	90.30	90.34	90.13	90.27	90.27	-0.07%	7,342
Oct 21, 2024	90.30	90.52	90.10	90.33	90.33	-1.16%	4,798
Oct 18, 2024	91.73	91.81	91.15	91.39	91.39	0.55%	2,416
Oct 17, 2024	91.35	91.95	90.40	90.89	90.89	-1.14%	16,362
Oct 16, 2024	91.38	91.94	91.23	91.94	91.94	2.40%	5,880
Oct 15, 2024	89.60	89.96	89.60	89.79	89.79	-3.52%	7,688
Oct 14, 2024	92.18	93.08	90.87	93.06	93.06	-1.81%	3,089
Oct 11, 2024	94.78	94.78	94.78	94.78	94.78	-0.02%	2,144
Oct 10, 2024	94.80	94.80	94.80	94.80	94.80	-0.16%	1,420
Oct 9, 2024	94.22	94.99	94.22	94.95	94.95	1.77%	3,333
Oct 8, 2024	93.30	93.44	93.08	93.30	93.30	-2.95%	2,835
Oct 7, 2024	96.45	96.67	96.14	96.14	96.14	-1.02%	6,333
Oct 4, 2024	96.73	97.13	95.41	97.13	97.13	1.53%	2,997
Oct 3, 2024	95.67	95.67	95.67	95.67	95.67	-0.35%	1,116
Oct 2, 2024	95.25	96.95	95.25	96.01	96.01	0.79%	4,158
Oct 1, 2024	95.06	95.26	95.06	95.26	95.26	0.16%	1,188
Sep 30, 2024	95.66	95.95	95.10	95.10	95.10	-3.91%	2,778
Sep 27, 2024	98.92	98.97	97.81	98.97	98.97	4.14%	2,149
Sep 26, 2024	94.28	95.04	94.28	95.04	95.04	4.76%	5,766
Sep 25, 2024	91.81	91.81	90.72	90.72	90.72	-0.48%	2,100
Sep 24, 2024	91.79	91.79	91.15	91.15	91.15	3.17%	2,472
Sep 23, 2024	88.69	88.81	88.35	88.35	88.35	0.61%	3,969
Sep 20, 2024	89.15	89.15	87.81	87.81	87.81	-5.14%	3,831
Sep 19, 2024	92.50	92.64	92.50	92.57	92.57	3.65%	2,072
Sep 18, 2024	89.77	89.77	88.83	89.31	89.31	-0.60%	1,457
Sep 17, 2024	90.28	90.29	89.85	89.85	89.85	1.88%	3,589
Sep 16, 2024	88.04	88.19	87.92	88.19	88.19	-0.66%	9,196
Sep 13, 2024	88.74	89.10	88.74	88.78	88.78	1.48%	2,990
Sep 12, 2024	86.98	87.63	86.63	87.49	87.49	-0.42%	7,246
Sep 11, 2024	87.12	87.87	86.47	87.85	87.85	1.13%	6,555
Sep 10, 2024	86.57	86.89	86.26	86.87	86.87	-1.91%	15,959
Sep 9, 2024	87.86	88.68	87.86	88.56	88.56	1.20%	6,951
Sep 6, 2024	89.09	89.09	87.51	87.51	87.51	-3.66%	4,931
Sep 5, 2024	92.10	92.10	90.31	90.83	90.83	1.08%	3,718
Sep 4, 2024	90.84	91.10	89.61	89.86	89.86	-1.62%	4,422
Sep 3, 2024	92.40	92.40	90.97	91.34	91.34	-1.94%	3,942
Aug 30, 2024	93.15	93.15	93.15	93.15	93.15	0.46%	1,543
Aug 29, 2024	92.41	93.50	92.31	92.72	92.72	1.94%	3,781
Aug 28, 2024	91.30	91.68	90.96	90.96	90.96	-1.02%	2,027
Aug 27, 2024	91.79	91.95	91.79	91.90	91.90	-0.36%	2,915
Aug 26, 2024	91.53	92.23	91.45	92.23	92.23	1.30%	3,444
Aug 23, 2024	89.92	91.72	89.92	91.05	91.05	1.30%	5,708
Aug 22, 2024	89.71	90.17	89.65	89.88	89.88	0.06%	6,133
Aug 21, 2024	89.23	89.91	89.23	89.83	89.83	1.28%	5,907
Aug 20, 2024	88.50	88.94	88.36	88.69	88.69	-0.73%	5,823
Aug 19, 2024	88.27	89.64	88.27	89.35	89.35	2.22%	7,225
Aug 16, 2024	87.53	88.04	87.41	87.41	87.41	0.77%	2,394
Aug 15, 2024	86.95	87.36	86.74	86.74	86.74	0.36%	6,421
Aug 14, 2024	85.99	86.43	85.54	86.43	86.43	1.31%	7,293
Aug 13, 2024	84.56	85.43	84.55	85.32	85.32	0.16%	10,473
Aug 12, 2024	85.54	85.89	85.14	85.18	85.18	-2.25%	14,360
Aug 9, 2024	85.83	87.15	85.78	87.14	87.14	1.19%	14,763
Aug 8, 2024	85.63	86.64	85.30	86.11	86.11	0.13%	31,209
Aug 7, 2024	87.58	88.05	86.00	86.00	86.00	0.02%	22,415
Aug 6, 2024	85.40	85.98	84.91	85.98	85.98	0.21%	21,021
Aug 5, 2024	85.75	86.95	84.80	85.80	85.80	-4.54%	17,221