Arkema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	73.95	74.26	73.95	74.26	74.26	-0.64%	3,158
Jul 11, 2025	74.52	74.95	74.38	74.74	74.74	-2.72%	10,480
Jul 10, 2025	76.22	77.29	76.22	76.83	76.83	0.95%	3,907
Jul 9, 2025	75.84	76.35	75.71	76.11	76.11	1.62%	5,124
Jul 8, 2025	73.77	75.40	73.77	74.90	74.90	4.21%	29,259
Jul 7, 2025	72.35	72.35	71.58	71.88	71.88	-3.37%	4,048
Jul 3, 2025	75.94	75.94	73.89	74.38	74.38	-4.51%	2,210
Jul 2, 2025	77.31	77.98	77.31	77.89	77.89	3.34%	5,744
Jul 1, 2025	73.26	75.37	73.26	75.37	75.37	2.39%	4,885
Jun 30, 2025	73.97	74.28	73.24	73.61	73.61	-3.17%	8,825
Jun 27, 2025	76.14	76.14	75.29	76.02	76.02	2.28%	6,095
Jun 26, 2025	73.10	74.33	72.95	74.33	74.33	3.98%	7,433
Jun 25, 2025	71.12	71.59	70.77	71.49	71.49	0.09%	8,054
Jun 24, 2025	70.89	71.99	70.62	71.42	71.42	3.22%	21,390
Jun 23, 2025	68.00	69.19	67.05	69.19	69.19	1.72%	19,286
Jun 20, 2025	68.31	68.97	68.00	68.02	68.02	-0.38%	13,479
Jun 18, 2025	68.20	69.07	68.00	68.28	68.28	-1.61%	14,397
Jun 17, 2025	69.66	69.78	68.78	69.40	69.40	0.19%	24,754
Jun 16, 2025	70.23	70.56	69.24	69.27	69.27	0.70%	38,599
Jun 13, 2025	69.53	69.89	68.79	68.79	68.79	-3.60%	9,747
Jun 12, 2025	70.44	71.57	70.44	71.36	71.36	-0.50%	10,291
Jun 11, 2025	71.51	71.79	70.93	71.72	71.72	-1.52%	5,699
Jun 10, 2025	71.46	72.84	71.46	72.83	72.83	3.38%	8,896
Jun 9, 2025	70.16	70.86	70.07	70.45	70.45	2.86%	17,114
Jun 6, 2025	69.00	69.00	68.47	68.49	68.49	-1.85%	4,597
Jun 5, 2025	69.36	69.86	68.92	69.78	69.78	-0.53%	21,669
Jun 4, 2025	70.15	70.29	69.66	70.15	70.15	-1.93%	6,006
Jun 3, 2025	70.16	71.53	70.16	71.53	71.53	-0.10%	7,215
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