Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	63.46	63.75	62.89	63.75	63.75	1.60%	2,232
Mar 10, 2026	62.54	63.32	62.54	62.74	62.74	2.17%	3,577
Mar 9, 2026	60.68	61.41	60.10	61.41	61.41	0.42%	4,170
Mar 6, 2026	61.50	61.69	60.90	61.16	61.16	-5.61%	2,388
Mar 5, 2026	65.57	65.78	64.43	64.79	64.79	-2.19%	5,016
Mar 4, 2026	65.53	66.51	65.02	66.24	66.24	1.69%	2,131
Mar 3, 2026	63.89	65.27	63.89	65.14	65.14	-4.02%	3,509
Mar 2, 2026	66.91	68.15	66.91	67.87	67.87	-6.74%	6,339
Feb 27, 2026	71.80	72.98	71.25	72.77	72.77	0.44%	3,965
Feb 26, 2026	73.81	74.26	72.18	72.45	72.45	1.63%	2,319
Feb 25, 2026	71.56	71.56	71.01	71.29	71.29	-1.54%	4,195
Feb 24, 2026	71.80	72.40	71.80	72.40	72.40	2.90%	2,653
Feb 23, 2026	70.67	70.67	70.36	70.36	70.36	-1.31%	1,155
Feb 20, 2026	71.63	71.63	71.29	71.29	71.29	0.88%	2,640
Feb 19, 2026	70.91	71.36	70.50	70.67	70.67	-2.22%	6,791
Feb 18, 2026	71.76	72.58	71.76	72.28	72.28	-2.76%	3,729
Feb 17, 2026	73.08	74.36	72.59	74.33	74.33	-1.98%	2,533
Feb 13, 2026	75.77	75.88	75.54	75.83	75.83	-2.31%	1,926
Feb 12, 2026	79.01	79.36	77.34	77.62	77.62	-0.44%	10,014
Feb 11, 2026	77.53	78.01	77.53	77.97	77.97	0.66%	3,246
Feb 10, 2026	76.75	77.89	76.54	77.45	77.45	10.45%	5,379
Feb 9, 2026	70.34	70.58	69.80	70.13	70.13	2.93%	5,728
Feb 6, 2026	68.18	68.42	68.06	68.13	68.13	0.09%	1,487
Feb 5, 2026	68.20	68.43	67.64	68.07	68.07	0.38%	6,391
Feb 4, 2026	67.65	68.09	67.39	67.81	67.81	8.74%	7,825
Feb 3, 2026	59.62	62.36	59.62	62.36	62.36	2.97%	8,069
Feb 2, 2026	59.85	60.72	59.85	60.56	60.56	0.37%	4,412
Jan 30, 2026	60.80	60.80	60.02	60.34	60.34	-2.76%	3,709
Jan 29, 2026	62.24	62.24	61.12	62.05	62.05	1.52%	10,059
Jan 28, 2026	61.63	61.83	60.90	61.12	61.12	0.61%	9,346
Jan 27, 2026	60.65	60.81	60.46	60.75	60.75	-1.44%	3,563
Jan 26, 2026	61.49	61.90	61.33	61.64	61.64	0.03%	6,676
Jan 23, 2026	60.97	61.62	60.72	61.62	61.62	1.35%	3,737
Jan 22, 2026	60.47	61.01	60.27	60.80	60.80	2.53%	27,843
Jan 21, 2026	58.12	59.47	58.06	59.30	59.30	5.12%	26,398
Jan 20, 2026	57.29	57.38	56.28	56.41	56.41	-4.08%	12,203
Jan 16, 2026	58.95	58.95	58.58	58.81	58.81	-4.54%	4,724
Jan 15, 2026	61.59	62.27	61.59	61.61	61.61	1.37%	7,410
Jan 14, 2026	60.60	60.94	60.41	60.78	60.78	0.89%	7,623
Jan 13, 2026	60.78	61.00	59.97	60.25	60.25	-1.87%	5,165
Jan 12, 2026	61.35	61.70	61.28	61.39	61.39	-1.27%	3,985
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