Arkema S.A. (VIE:AKE)
Austria flag Austria · Delayed Price · Currency is EUR
54.10
+0.20 (0.37%)
Last updated: Oct 3, 2025, 3:30 PM CET

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202554.1054.1053.8054.10-0.37%-
Oct 2, 202553.8554.3053.8553.9053.900.37%-
Oct 1, 202553.0553.7053.0553.7053.70-0.46%-
Sep 30, 202553.7053.9553.4053.9553.95-0.64%-
Sep 29, 202554.3054.6554.3054.3054.300.37%-
Sep 26, 202555.1055.1053.9554.1054.100.09%-
Sep 25, 202554.0054.8054.0054.0554.05-0.55%-
Sep 24, 202554.9055.2554.3554.3554.35-3.55%-
Sep 23, 202556.3556.6056.3056.3556.351.90%-
Sep 22, 202555.8555.8555.3055.3055.30-1.78%-
Sep 19, 202558.1058.1056.3056.3056.30-2.85%-
Sep 18, 202558.0058.7557.9557.9557.950.52%-
Sep 17, 202558.4058.4057.6557.6557.65-1.87%-
Sep 16, 202559.0059.0058.5058.7558.75-0.68%-
Sep 15, 202558.6059.7058.6059.1559.15-0.08%-
Sep 12, 202559.1559.2058.2059.2059.201.37%-
Sep 11, 202557.7558.4057.7558.4058.401.21%-
Sep 10, 202558.5058.5057.7057.7057.70-2.04%-
Sep 9, 202558.9558.9558.2058.9058.901.12%-
Sep 8, 202557.8558.2557.3058.2558.251.57%-
Sep 5, 202558.0058.1057.3557.3557.350.17%-
Sep 4, 202558.3058.3057.2557.2557.25-4.18%-
Sep 3, 202560.0060.0059.5559.7559.750.67%-
Sep 2, 202560.4560.4559.3559.3559.35-1.49%-
Sep 1, 202560.7560.7560.2560.2560.25-0.74%-
Aug 29, 202561.1061.1060.0560.7060.70-1.78%-
Aug 28, 202562.4062.7561.8061.8061.800.08%-
Aug 27, 202562.5062.5061.7561.7561.75-1.44%-
Aug 26, 202562.2562.6562.2562.6562.65-2.26%-
Aug 25, 202564.1564.1563.6564.1064.101.34%-
Aug 22, 202563.4063.4563.2563.2563.251.28%-
Aug 21, 202563.5063.5062.2562.4562.45-1.73%-
Aug 20, 202563.1563.5563.1563.5563.551.03%-
Aug 19, 202561.7062.9061.7062.9062.902.86%-
Aug 18, 202561.5561.5560.7061.1561.15-1.45%-
Aug 15, 202562.3062.6562.0562.0562.051.55%-
Aug 14, 202560.2561.1060.2561.1061.101.75%-
Aug 13, 202560.3560.3559.7560.0560.050.50%-
Aug 12, 202561.6061.6059.3559.7559.75-3.24%-
Aug 11, 202562.7062.7061.7561.7561.75--
Aug 8, 202561.8061.8561.7561.7561.75-0.48%-
Aug 7, 202560.4062.4560.4062.0562.053.33%10
Aug 6, 202559.1060.0559.1060.0560.052.30%-
Aug 5, 202558.1558.7058.1058.7058.702.98%-
Aug 4, 202557.5557.5557.0057.0057.00-2.15%-
Aug 1, 202558.8058.8058.2558.2558.25-2.84%9
Jul 31, 202560.6562.1059.9559.9559.95-3.93%-
Jul 30, 202562.5562.8062.4062.4062.40-1.42%-
Jul 29, 202563.8063.8563.3063.3063.30-1.63%-
Jul 28, 202566.1066.1064.3564.3564.35-0.08%-