Arkema S.A. (VIE:AKE)
Austria · Delayed Price · Currency is EUR 58.40
+0.70 (1.21%)
At close: Sep 11, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | - | 1.28% | - |
| Sep 11, 2025 | 57.75 | 58.40 | 57.75 | 58.40 | - | 1.21% | - |
| Sep 10, 2025 | 58.50 | 58.50 | 57.70 | 57.70 | - | -2.04% | - |
| Sep 9, 2025 | 58.95 | 58.95 | 58.20 | 58.90 | - | 1.12% | - |
| Sep 8, 2025 | 57.85 | 58.25 | 57.30 | 58.25 | - | 1.57% | - |
| Sep 5, 2025 | 58.00 | 58.10 | 57.35 | 57.35 | - | 0.17% | - |
| Sep 4, 2025 | 58.30 | 58.30 | 57.25 | 57.25 | - | -4.18% | - |
| Sep 3, 2025 | 60.00 | 60.00 | 59.55 | 59.75 | - | 0.67% | - |
| Sep 2, 2025 | 60.45 | 60.45 | 59.35 | 59.35 | - | -1.49% | - |
| Sep 1, 2025 | 60.75 | 60.75 | 60.25 | 60.25 | - | -0.74% | - |
| Aug 29, 2025 | 61.10 | 61.10 | 60.05 | 60.70 | - | -1.78% | - |
| Aug 28, 2025 | 62.40 | 62.75 | 61.80 | 61.80 | - | 0.08% | - |
| Aug 27, 2025 | 62.50 | 62.50 | 61.75 | 61.75 | - | -1.44% | - |
| Aug 26, 2025 | 62.25 | 62.65 | 62.25 | 62.65 | - | -2.26% | - |
| Aug 25, 2025 | 64.15 | 64.15 | 63.65 | 64.10 | - | 1.34% | - |
| Aug 22, 2025 | 63.40 | 63.45 | 63.25 | 63.25 | - | 1.28% | - |
| Aug 21, 2025 | 63.50 | 63.50 | 62.25 | 62.45 | - | -1.73% | - |
| Aug 20, 2025 | 63.15 | 63.55 | 63.15 | 63.55 | - | 1.03% | - |
| Aug 19, 2025 | 61.70 | 62.90 | 61.70 | 62.90 | - | 2.86% | - |
| Aug 18, 2025 | 61.55 | 61.55 | 60.70 | 61.15 | - | -1.45% | - |
| Aug 15, 2025 | 62.30 | 62.65 | 62.05 | 62.05 | - | 1.55% | - |
| Aug 14, 2025 | 60.25 | 61.10 | 60.25 | 61.10 | - | 1.75% | - |
| Aug 13, 2025 | 60.35 | 60.35 | 59.75 | 60.05 | - | 0.50% | - |
| Aug 12, 2025 | 61.60 | 61.60 | 59.35 | 59.75 | - | -3.24% | - |
| Aug 11, 2025 | 62.70 | 62.70 | 61.75 | 61.75 | - | - | - |
| Aug 8, 2025 | 61.80 | 61.85 | 61.75 | 61.75 | - | -0.48% | - |
| Aug 7, 2025 | 60.40 | 62.45 | 60.40 | 62.05 | - | 3.33% | 10 |
| Aug 6, 2025 | 59.10 | 60.05 | 59.10 | 60.05 | - | 2.30% | - |
| Aug 5, 2025 | 58.15 | 58.70 | 58.10 | 58.70 | - | 2.98% | - |
| Aug 4, 2025 | 57.55 | 57.55 | 57.00 | 57.00 | - | -2.15% | - |
| Aug 1, 2025 | 58.80 | 58.80 | 58.25 | 58.25 | - | -2.84% | 9 |
| Jul 31, 2025 | 60.65 | 62.10 | 59.95 | 59.95 | - | -3.93% | - |
| Jul 30, 2025 | 62.55 | 62.80 | 62.40 | 62.40 | - | -1.42% | - |
| Jul 29, 2025 | 63.80 | 63.85 | 63.30 | 63.30 | - | -1.63% | - |
| Jul 28, 2025 | 66.10 | 66.10 | 64.35 | 64.35 | - | -0.08% | - |
| Jul 25, 2025 | 63.85 | 64.40 | 63.85 | 64.40 | - | -0.85% | - |
| Jul 24, 2025 | 65.00 | 65.95 | 64.80 | 64.95 | - | -0.31% | - |
| Jul 23, 2025 | 65.10 | 65.30 | 64.90 | 65.15 | - | 3.00% | - |
| Jul 22, 2025 | 63.15 | 63.25 | 62.40 | 63.25 | - | -0.86% | - |
| Jul 21, 2025 | 63.10 | 64.25 | 63.10 | 63.80 | - | 0.79% | - |
| Jul 18, 2025 | 63.00 | 63.50 | 63.00 | 63.30 | - | 0.80% | - |
| Jul 17, 2025 | 62.80 | 62.90 | 62.30 | 62.80 | - | -0.08% | - |
| Jul 16, 2025 | 63.30 | 63.30 | 62.75 | 62.85 | - | -2.48% | - |
| Jul 15, 2025 | 63.90 | 64.85 | 63.90 | 64.45 | - | 1.50% | - |
| Jul 14, 2025 | 63.40 | 63.50 | 63.25 | 63.50 | - | -0.39% | - |
| Jul 11, 2025 | 65.10 | 65.10 | 63.75 | 63.75 | - | -1.70% | - |
| Jul 10, 2025 | 65.25 | 65.45 | 64.85 | 64.85 | - | -0.99% | - |
| Jul 9, 2025 | 63.90 | 65.50 | 63.90 | 65.50 | - | 4.38% | - |
| Jul 8, 2025 | 61.05 | 62.75 | 61.05 | 62.75 | - | 1.78% | - |
| Jul 7, 2025 | 61.65 | 62.05 | 61.65 | 61.65 | - | -0.80% | - |