Arkema S.A. (ARKAY)
OTCMKTS
· Delayed Price · Currency is USD
71.60
-0.07 (-0.10%)
Jun 2, 2025, 3:53 PM EDT
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 71.27 | 71.60 | 70.54 | 71.60 | 71.60 | -0.10% | 13,153 |
| May 30, 2025 | 71.46 | 71.77 | 70.84 | 71.67 | 71.67 | -0.13% | 22,204 |
| May 29, 2025 | 72.15 | 72.15 | 71.39 | 71.76 | 71.76 | -0.33% | 10,769 |
| May 28, 2025 | 72.14 | 72.36 | 71.29 | 72.00 | 72.00 | -0.87% | 11,181 |
| May 27, 2025 | 72.55 | 72.63 | 71.96 | 72.63 | 72.63 | 2.96% | 11,863 |
| May 23, 2025 | 69.91 | 71.22 | 69.48 | 70.55 | 70.55 | -2.44% | 8,961 |
| May 22, 2025 | 71.44 | 72.31 | 71.04 | 72.31 | 72.31 | -3.28% | 7,108 |
| May 21, 2025 | 75.59 | 76.15 | 74.54 | 74.77 | 70.78 | -1.55% | 6,534 |
| May 20, 2025 | 76.93 | 76.93 | 75.55 | 75.94 | 71.89 | -0.94% | 10,324 |
| May 19, 2025 | 76.34 | 76.87 | 76.01 | 76.66 | 72.58 | 1.24% | 6,856 |
| May 16, 2025 | 74.73 | 75.72 | 74.71 | 75.72 | 71.69 | -0.45% | 7,098 |
| May 15, 2025 | 76.53 | 76.70 | 76.06 | 76.06 | 72.01 | -1.51% | 4,220 |
| May 14, 2025 | 78.09 | 78.09 | 77.13 | 77.23 | 73.11 | -1.26% | 5,781 |
| May 13, 2025 | 77.94 | 78.58 | 77.93 | 78.22 | 74.05 | 0.39% | 13,689 |
| May 12, 2025 | 78.50 | 78.50 | 77.68 | 77.91 | 73.76 | 4.85% | 9,717 |
| May 9, 2025 | 74.49 | 74.75 | 74.15 | 74.30 | 70.34 | 1.01% | 8,446 |
| May 8, 2025 | 73.37 | 74.01 | 73.34 | 73.56 | 69.64 | -0.53% | 8,417 |
| May 7, 2025 | 74.44 | 74.44 | 73.32 | 73.95 | 70.01 | -0.34% | 7,840 |
| May 6, 2025 | 74.33 | 74.74 | 73.25 | 74.20 | 70.25 | -2.71% | 22,179 |
| May 5, 2025 | 75.93 | 76.32 | 75.40 | 76.27 | 72.21 | 0.63% | 6,474 |
| May 2, 2025 | 76.47 | 76.47 | 75.50 | 75.79 | 71.75 | 0.51% | 4,013 |
| May 1, 2025 | 75.09 | 76.85 | 73.88 | 75.40 | 71.39 | 0.96% | 7,862 |
| Apr 30, 2025 | 74.91 | 76.08 | 74.66 | 74.68 | 70.70 | -3.42% | 9,403 |
| Apr 29, 2025 | 76.08 | 77.33 | 76.08 | 77.33 | 73.21 | 2.09% | 7,525 |
| Apr 28, 2025 | 75.84 | 75.84 | 75.20 | 75.75 | 71.71 | 0.42% | 13,051 |
| Apr 25, 2025 | 74.75 | 75.43 | 74.63 | 75.43 | 71.41 | 1.56% | 9,670 |
| Apr 24, 2025 | 73.20 | 74.78 | 73.20 | 74.27 | 70.31 | 3.95% | 16,035 |
| Apr 23, 2025 | 74.59 | 75.68 | 71.45 | 71.45 | 67.64 | 0.62% | 16,786 |
| Apr 22, 2025 | 70.50 | 71.75 | 70.47 | 71.01 | 67.23 | 3.27% | 54,088 |
| Apr 21, 2025 | 70.51 | 71.75 | 68.42 | 68.76 | 65.10 | -1.50% | 17,695 |
| Apr 17, 2025 | 69.28 | 70.84 | 69.21 | 69.81 | 66.09 | 0.24% | 14,031 |
| Apr 16, 2025 | 69.94 | 70.30 | 69.03 | 69.64 | 65.93 | -0.51% | 27,300 |
| Apr 15, 2025 | 70.26 | 70.66 | 69.70 | 70.00 | 66.27 | 0.36% | 36,006 |
| Apr 14, 2025 | 69.73 | 70.62 | 69.33 | 69.75 | 66.03 | -0.46% | 53,485 |
| Apr 11, 2025 | 67.98 | 70.07 | 67.60 | 70.07 | 66.34 | 3.16% | 55,725 |
| Apr 10, 2025 | 70.25 | 70.25 | 67.07 | 67.92 | 64.30 | -7.90% | 53,763 |
| Apr 9, 2025 | 66.22 | 73.75 | 64.94 | 73.75 | 69.82 | 11.07% | 77,303 |
| Apr 8, 2025 | 69.08 | 69.09 | 65.32 | 66.40 | 62.86 | -1.17% | 72,793 |
| Apr 7, 2025 | 66.00 | 70.47 | 65.87 | 67.18 | 63.60 | -2.90% | 51,374 |
| Apr 4, 2025 | 68.97 | 69.69 | 68.24 | 69.19 | 65.50 | -5.08% | 17,109 |
| Apr 3, 2025 | 74.41 | 74.41 | 72.68 | 72.89 | 69.01 | -5.26% | 12,310 |
| Apr 2, 2025 | 76.77 | 77.48 | 76.77 | 76.94 | 72.84 | 0.47% | 5,857 |
| Apr 1, 2025 | 76.61 | 77.15 | 76.46 | 76.58 | 72.50 | - | 15,686 |
| Mar 31, 2025 | 76.43 | 76.77 | 75.78 | 76.58 | 72.50 | -1.97% | 11,296 |
| Mar 28, 2025 | 78.29 | 78.29 | 77.70 | 78.12 | 73.96 | -1.49% | 5,375 |
| Mar 27, 2025 | 78.20 | 79.68 | 78.20 | 79.31 | 75.08 | -0.21% | 7,691 |
| Mar 26, 2025 | 80.39 | 80.87 | 79.47 | 79.47 | 75.24 | -2.57% | 21,753 |
| Mar 25, 2025 | 82.56 | 82.56 | 81.53 | 81.56 | 77.22 | -0.09% | 25,059 |
| Mar 24, 2025 | 81.78 | 82.31 | 81.17 | 81.64 | 77.28 | 0.02% | 6,355 |
| Mar 21, 2025 | 81.61 | 81.70 | 81.11 | 81.62 | 77.27 | -1.90% | 4,337 |