Arkema S.A. (VIE:AKE)
Austria · Delayed Price · Currency is EUR 52.55
+0.30 (0.57%)
At close: Oct 23, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 51.85 | 52.60 | 51.85 | 52.55 | - | 0.57% | - |
| Oct 22, 2025 | 52.15 | 52.25 | 51.80 | 52.25 | 52.25 | 0.19% | - |
| Oct 21, 2025 | 52.10 | 52.15 | 51.70 | 52.15 | 52.15 | 1.26% | - |
| Oct 20, 2025 | 51.50 | 51.50 | 51.35 | 51.50 | 51.50 | 0.98% | - |
| Oct 17, 2025 | 50.45 | 51.10 | 50.45 | 51.00 | 51.00 | 0.99% | - |
| Oct 16, 2025 | 49.72 | 50.50 | 49.72 | 50.50 | 50.50 | 0.30% | - |
| Oct 15, 2025 | 50.45 | 50.90 | 50.35 | 50.35 | 50.35 | 2.01% | - |
| Oct 14, 2025 | 50.05 | 50.05 | 49.36 | 49.36 | 49.36 | -1.48% | - |
| Oct 13, 2025 | 50.25 | 50.45 | 50.10 | 50.10 | 50.10 | -1.67% | - |
| Oct 10, 2025 | 51.05 | 51.25 | 50.95 | 50.95 | 50.95 | -1.74% | - |
| Oct 9, 2025 | 51.25 | 52.05 | 51.25 | 51.85 | 51.85 | 1.07% | - |
| Oct 8, 2025 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -4.47% | - |
| Oct 7, 2025 | 52.90 | 53.70 | 52.90 | 53.70 | 53.70 | 0.09% | - |
| Oct 6, 2025 | 54.50 | 54.50 | 52.80 | 53.65 | 53.65 | -0.83% | - |
| Oct 3, 2025 | 54.10 | 54.10 | 53.80 | 54.10 | 54.10 | 0.37% | - |
| Oct 2, 2025 | 53.85 | 54.30 | 53.85 | 53.90 | 53.90 | 0.37% | - |
| Oct 1, 2025 | 53.05 | 53.70 | 53.05 | 53.70 | 53.70 | -0.46% | - |
| Sep 30, 2025 | 53.70 | 53.95 | 53.40 | 53.95 | 53.95 | -0.64% | - |
| Sep 29, 2025 | 54.30 | 54.65 | 54.30 | 54.30 | 54.30 | 0.37% | - |
| Sep 26, 2025 | 55.10 | 55.10 | 53.95 | 54.10 | 54.10 | 0.09% | - |
| Sep 25, 2025 | 54.00 | 54.80 | 54.00 | 54.05 | 54.05 | -0.55% | - |
| Sep 24, 2025 | 54.90 | 55.25 | 54.35 | 54.35 | 54.35 | -3.55% | - |
| Sep 23, 2025 | 56.35 | 56.60 | 56.30 | 56.35 | 56.35 | 1.90% | - |
| Sep 22, 2025 | 55.85 | 55.85 | 55.30 | 55.30 | 55.30 | -1.78% | - |
| Sep 19, 2025 | 58.10 | 58.10 | 56.30 | 56.30 | 56.30 | -2.85% | - |
| Sep 18, 2025 | 58.00 | 58.75 | 57.95 | 57.95 | 57.95 | 0.52% | - |
| Sep 17, 2025 | 58.40 | 58.40 | 57.65 | 57.65 | 57.65 | -1.87% | - |
| Sep 16, 2025 | 59.00 | 59.00 | 58.50 | 58.75 | 58.75 | -0.68% | - |
| Sep 15, 2025 | 58.60 | 59.70 | 58.60 | 59.15 | 59.15 | -0.08% | - |
| Sep 12, 2025 | 59.15 | 59.20 | 58.20 | 59.20 | 59.20 | 1.37% | - |
| Sep 11, 2025 | 57.75 | 58.40 | 57.75 | 58.40 | 58.40 | 1.21% | - |
| Sep 10, 2025 | 58.50 | 58.50 | 57.70 | 57.70 | 57.70 | -2.04% | - |
| Sep 9, 2025 | 58.95 | 58.95 | 58.20 | 58.90 | 58.90 | 1.12% | - |
| Sep 8, 2025 | 57.85 | 58.25 | 57.30 | 58.25 | 58.25 | 1.57% | - |
| Sep 5, 2025 | 58.00 | 58.10 | 57.35 | 57.35 | 57.35 | 0.17% | - |
| Sep 4, 2025 | 58.30 | 58.30 | 57.25 | 57.25 | 57.25 | -4.18% | - |
| Sep 3, 2025 | 60.00 | 60.00 | 59.55 | 59.75 | 59.75 | 0.67% | - |
| Sep 2, 2025 | 60.45 | 60.45 | 59.35 | 59.35 | 59.35 | -1.49% | - |
| Sep 1, 2025 | 60.75 | 60.75 | 60.25 | 60.25 | 60.25 | -0.74% | - |
| Aug 29, 2025 | 61.10 | 61.10 | 60.05 | 60.70 | 60.70 | -1.78% | - |
| Aug 28, 2025 | 62.40 | 62.75 | 61.80 | 61.80 | 61.80 | 0.08% | - |
| Aug 27, 2025 | 62.50 | 62.50 | 61.75 | 61.75 | 61.75 | -1.44% | - |
| Aug 26, 2025 | 62.25 | 62.65 | 62.25 | 62.65 | 62.65 | -2.26% | - |
| Aug 25, 2025 | 64.15 | 64.15 | 63.65 | 64.10 | 64.10 | 1.34% | - |
| Aug 22, 2025 | 63.40 | 63.45 | 63.25 | 63.25 | 63.25 | 1.28% | - |
| Aug 21, 2025 | 63.50 | 63.50 | 62.25 | 62.45 | 62.45 | -1.73% | - |
| Aug 20, 2025 | 63.15 | 63.55 | 63.15 | 63.55 | 63.55 | 1.03% | - |
| Aug 19, 2025 | 61.70 | 62.90 | 61.70 | 62.90 | 62.90 | 2.86% | - |
| Aug 18, 2025 | 61.55 | 61.55 | 60.70 | 61.15 | 61.15 | -1.45% | - |
| Aug 15, 2025 | 62.30 | 62.65 | 62.05 | 62.05 | 62.05 | 1.55% | - |