Arkema S.A. (VIE:AKE)
Austria · Delayed Price · Currency is EUR 51.30
+0.05 (0.10%)
Last updated: Dec 5, 2025, 1:00 PM CET
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.65 | 51.65 | 51.25 | 51.25 | 51.25 | -0.68% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -1.90% | - |
| Dec 2, 2025 | 52.20 | 52.60 | 52.20 | 52.60 | 52.60 | 0.19% | - |
| Dec 1, 2025 | 52.15 | 52.55 | 51.95 | 52.50 | 52.50 | 0.77% | - |
| Nov 28, 2025 | 52.15 | 52.35 | 52.10 | 52.10 | 52.10 | -0.38% | - |
| Nov 27, 2025 | 51.75 | 52.30 | 51.75 | 52.30 | 52.30 | 0.58% | - |
| Nov 26, 2025 | 52.15 | 52.15 | 51.95 | 52.00 | 52.00 | 0.29% | - |
| Nov 25, 2025 | 51.80 | 52.00 | 51.10 | 51.85 | 51.85 | 0.78% | 194 |
| Nov 24, 2025 | 51.65 | 52.45 | 51.45 | 51.45 | 51.45 | 2.49% | - |
| Nov 21, 2025 | 50.30 | 50.30 | 49.64 | 50.20 | 50.20 | -0.20% | - |
| Nov 20, 2025 | 50.65 | 50.65 | 50.05 | 50.30 | 50.30 | -0.98% | - |
| Nov 19, 2025 | 49.14 | 50.80 | 49.00 | 50.80 | 50.80 | 3.42% | - |
| Nov 18, 2025 | 49.40 | 49.58 | 49.12 | 49.12 | 49.12 | -2.54% | - |
| Nov 17, 2025 | 51.90 | 51.90 | 50.40 | 50.40 | 50.40 | -3.36% | - |
| Nov 14, 2025 | 52.95 | 52.95 | 52.15 | 52.15 | 52.15 | -2.07% | - |
| Nov 13, 2025 | 53.15 | 53.40 | 53.15 | 53.25 | 53.25 | 0.09% | - |
| Nov 12, 2025 | 52.00 | 53.20 | 52.00 | 53.20 | 53.20 | 1.04% | - |
| Nov 11, 2025 | 51.65 | 52.65 | 51.65 | 52.65 | 52.65 | 1.94% | - |
| Nov 10, 2025 | 51.45 | 51.80 | 51.25 | 51.65 | 51.65 | 2.79% | - |
| Nov 7, 2025 | 50.50 | 50.50 | 50.25 | 50.25 | 50.25 | 0.86% | - |
| Nov 6, 2025 | 50.05 | 50.05 | 49.64 | 49.82 | 49.82 | -0.46% | - |
| Nov 5, 2025 | 49.10 | 50.20 | 49.10 | 50.05 | 50.05 | 1.65% | - |
| Nov 4, 2025 | 49.72 | 49.72 | 49.22 | 49.24 | 49.24 | -2.30% | - |
| Nov 3, 2025 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | -2.33% | - |
| Oct 31, 2025 | 51.60 | 51.60 | 51.20 | 51.60 | 51.60 | -0.29% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 51.75 | 51.75 | 51.75 | -1.43% | - |
| Oct 29, 2025 | 53.55 | 53.55 | 52.50 | 52.50 | 52.50 | 0.29% | - |
| Oct 28, 2025 | 52.30 | 52.80 | 52.30 | 52.35 | 52.35 | -1.60% | - |
| Oct 27, 2025 | 53.30 | 53.30 | 52.55 | 53.20 | 53.20 | 0.19% | - |
| Oct 24, 2025 | 52.95 | 53.10 | 52.65 | 53.10 | 53.10 | 1.05% | - |
| Oct 23, 2025 | 51.85 | 52.60 | 51.85 | 52.55 | 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% | - |