Arkema S.A. (VIE:AKE)
Austria flag Austria · Delayed Price · Currency is EUR
52.55
+0.30 (0.57%)
At close: Oct 23, 2025

Arkema Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202551.8552.6051.8552.55-0.57%-
Oct 22, 202552.1552.2551.8052.2552.250.19%-
Oct 21, 202552.1052.1551.7052.1552.151.26%-
Oct 20, 202551.5051.5051.3551.5051.500.98%-
Oct 17, 202550.4551.1050.4551.0051.000.99%-
Oct 16, 202549.7250.5049.7250.5050.500.30%-
Oct 15, 202550.4550.9050.3550.3550.352.01%-
Oct 14, 202550.0550.0549.3649.3649.36-1.48%-
Oct 13, 202550.2550.4550.1050.1050.10-1.67%-
Oct 10, 202551.0551.2550.9550.9550.95-1.74%-
Oct 9, 202551.2552.0551.2551.8551.851.07%-
Oct 8, 202552.2052.2051.3051.3051.30-4.47%-
Oct 7, 202552.9053.7052.9053.7053.700.09%-
Oct 6, 202554.5054.5052.8053.6553.65-0.83%-
Oct 3, 202554.1054.1053.8054.1054.100.37%-
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%-