Arkema SA AKE
EURONEXT · France · Process Industries
€54.65+0.65 (+1.20%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €55.50 | -0.45% | €56.15 | €56.55 | €55.50 | 278.87K |
| 2026-09-29 | €55.75 | -1.15% | €56.35 | €57.10 | €55.75 | 151.76K |
| 2026-09-28 | €56.40 | -0.18% | €56.70 | €56.95 | €55.80 | 203.13K |
| 2026-09-25 | €56.50 | -0.35% | €56.65 | €57.15 | €56.00 | 187.07K |
| 2026-09-24 | €56.70 | -1.39% | €57.55 | €58.05 | €56.70 | 181.93K |
| 2026-09-23 | €57.50 | 0.00% | €57.55 | €58.10 | €57.40 | 172.31K |
| 2026-09-22 | €57.50 | +2.04% | €56.40 | €57.50 | €55.90 | 342.18K |
| 2026-09-21 | €56.35 | +0.62% | €55.95 | €56.85 | €55.55 | 179.00K |
| 2026-09-18 | €56.00 | -1.84% | €56.90 | €57.00 | €55.90 | 274.68K |
| 2026-09-17 | €57.05 | +0.26% | €56.75 | €57.40 | €56.40 | 171.78K |
| 2026-09-16 | €56.90 | -0.18% | €57.25 | €58.00 | €56.90 | 188.24K |
| 2026-09-15 | €57.00 | +0.09% | €56.80 | €57.15 | €55.65 | 247.71K |
| 2026-09-14 | €56.95 | -0.09% | €56.95 | €57.25 | €56.30 | 118.78K |
| 2026-09-11 | €57.00 | -2.23% | €58.55 | €58.85 | €56.30 | 208.19K |
| 2026-09-10 | €58.30 | +0.43% | €58.10 | €58.75 | €57.03 | 145.18K |
| 2026-09-09 | €58.05 | -2.03% | €59.15 | €60.25 | €57.95 | 113.42K |
| 2026-09-08 | €59.25 | +0.34% | €58.80 | €60.10 | €58.60 | 110.63K |
| 2026-09-07 | €59.05 | -0.42% | €59.25 | €59.55 | €58.60 | 93.92K |
| 2026-09-04 | €59.30 | -0.50% | €59.05 | €59.50 | €58.40 | 113.57K |
| 2026-09-03 | €59.60 | -0.42% | €59.80 | €59.90 | €58.85 | 155.62K |
| 2026-09-02 | €59.85 | -0.17% | €59.90 | €60.50 | €59.30 | 131.62K |
| 2026-09-01 | €59.95 | -0.25% | €60.30 | €61.55 | €59.40 | 121.68K |
| 2026-08-31 | €60.10 | +0.84% | €59.75 | €60.90 | €59.70 | 123.81K |
| 2026-08-28 | €59.60 | +2.23% | €58.75 | €59.95 | €58.70 | 108.69K |
| 2026-08-27 | €58.30 | -0.34% | €58.45 | €58.60 | €57.65 | 104.50K |
| 2026-08-26 | €58.50 | +0.26% | €58.40 | €58.90 | €58.35 | 146.12K |
| 2026-08-25 | €58.35 | -1.52% | €59.40 | €59.60 | €58.15 | 163.81K |
| 2026-08-24 | €59.25 | +0.08% | €59.15 | €59.60 | €58.85 | 173.91K |
| 2026-08-21 | €59.20 | +0.17% | €59.45 | €60.55 | €59.20 | 146.92K |
| 2026-08-20 | €59.10 | -2.23% | €60.40 | €60.45 | €58.15 | 180.94K |
| 2026-08-19 | €60.45 | +0.75% | €60.05 | €60.75 | €59.20 | 178.89K |
| 2026-08-18 | €60.00 | -2.83% | €61.70 | €61.90 | €60.00 | 203.12K |
| 2026-08-17 | €61.75 | -0.72% | €62.20 | €62.40 | €61.55 | 131.17K |
| 2026-08-14 | €62.20 | +0.89% | €61.70 | €62.55 | €61.55 | 99.14K |
| 2026-08-13 | €61.65 | -1.12% | €62.10 | €62.40 | €61.30 | 145.31K |
| 2026-08-12 | €62.35 | +0.08% | €62.95 | €63.65 | €62.08 | 203.12K |
| 2026-08-11 | €62.30 | +0.73% | €61.80 | €62.70 | €61.55 | 134.45K |
| 2026-08-10 | €61.85 | +0.65% | €61.55 | €62.38 | €61.45 | 147.10K |
| 2026-08-07 | €61.45 | +0.24% | €61.30 | €62.10 | €61.25 | 123.53K |
| 2026-08-06 | €61.30 | +0.49% | €61.15 | €62.10 | €60.95 | 149.40K |
| 2026-08-05 | €61.00 | -0.89% | €61.65 | €62.40 | €60.80 | 154.37K |
| 2026-08-04 | €61.55 | +0.65% | €61.35 | €62.05 | €60.80 | 201.05K |
| 2026-08-03 | €61.15 | +3.82% | €59.05 | €61.15 | €58.70 | 256.09K |
| 2026-07-31 | €58.90 | -3.60% | €60.90 | €61.30 | €58.85 | 274.76K |
| 2026-07-30 | €61.10 | +5.25% | €58.55 | €62.20 | €58.35 | 270.65K |
| 2026-07-29 | €58.05 | +1.57% | €57.20 | €58.45 | €57.20 | 306.42K |
| 2026-07-28 | €57.15 | +3.25% | €55.40 | €57.40 | €55.30 | 290.68K |
| 2026-07-27 | €55.35 | -0.81% | €56.10 | €56.40 | €55.35 | 174.66K |
| 2026-07-24 | €55.80 | +0.81% | €55.25 | €56.10 | €55.10 | 161.62K |
| 2026-07-23 | €55.35 | +0.73% | €54.85 | €55.90 | €54.40 | 146.08K |
| 2026-07-22 | €54.95 | +0.92% | €54.25 | €56.00 | €54.05 | 238.12K |
| 2026-07-21 | €54.45 | +0.46% | €54.15 | €54.70 | €53.40 | 184.00K |
| 2026-07-20 | €54.20 | -2.78% | €55.15 | €55.25 | €53.55 | 177.32K |
| 2026-07-17 | €55.75 | -1.50% | €56.40 | €56.40 | €55.25 | 148.13K |
| 2026-07-16 | €56.60 | +0.62% | €56.20 | €56.95 | €56.00 | 138.71K |
| 2026-07-15 | €56.25 | -1.32% | €56.85 | €57.05 | €55.10 | 212.06K |
| 2026-07-14 | €57.00 | +1.60% | €56.05 | €58.20 | €55.80 | 160.17K |
| 2026-07-13 | €56.10 | +2.94% | €54.40 | €56.10 | €54.10 | 166.19K |
| 2026-07-10 | €54.50 | +1.30% | €53.85 | €54.55 | €53.85 | 245.25K |
| 2026-07-09 | €53.80 | -1.56% | €54.75 | €54.90 | €53.60 | 235.02K |
| 2026-07-08 | €54.65 | -1.09% | €55.20 | €55.50 | €54.40 | 175.41K |
| 2026-07-07 | €55.25 | -1.16% | €55.95 | €57.20 | €55.25 | 180.49K |
| 2026-07-06 | €55.90 | -1.24% | €56.55 | €56.85 | €55.85 | 226.26K |
| 2026-07-03 | €56.60 | -0.09% | €56.60 | €56.60 | €55.90 | 155.32K |
| 2026-07-02 | €56.65 | +1.98% | €55.40 | €56.85 | €55.00 | 255.80K |
| 2026-07-01 | €55.55 | +0.73% | €55.35 | €55.70 | €54.40 | 202.35K |
| 2026-06-30 | €55.15 | +1.57% | €54.40 | €55.15 | €54.20 | 253.49K |
| 2026-06-29 | €54.30 | -3.12% | €56.20 | €56.35 | €54.20 | 211.33K |
| 2026-06-26 | €56.05 | -2.35% | €57.30 | €57.30 | €55.40 | 161.17K |
| 2026-06-25 | €57.40 | -0.26% | €57.40 | €58.10 | €56.75 | 216.47K |
| 2026-06-24 | €57.55 | +0.61% | €57.15 | €58.20 | €56.70 | 240.77K |
| 2026-06-23 | €57.20 | -1.21% | €57.80 | €58.05 | €56.70 | 257.25K |
| 2026-06-22 | €57.90 | -0.34% | €58.00 | €58.30 | €56.85 | 154.26K |
| 2026-06-19 | €58.10 | +0.87% | €57.30 | €58.10 | €57.05 | 265.43K |
| 2026-06-18 | €57.60 | -2.78% | €59.05 | €59.10 | €56.50 | 250.85K |
| 2026-06-17 | €59.25 | +1.89% | €58.20 | €59.45 | €57.40 | 335.57K |
| 2026-06-16 | €58.15 | +0.43% | €58.00 | €58.60 | €57.70 | 218.90K |
| 2026-06-15 | €57.90 | +0.87% | €57.75 | €59.15 | €57.40 | 288.88K |
| 2026-06-12 | €57.40 | 0.00% | €57.95 | €58.00 | €56.75 | 267.65K |
| 2026-06-11 | €57.40 | 0.00% | €57.45 | €58.35 | €57.35 | 231.31K |
| 2026-06-10 | €57.40 | -0.17% | €57.60 | €57.90 | €56.80 | 165.79K |
| 2026-06-09 | €57.50 | -0.61% | €57.80 | €58.05 | €56.85 | 210.89K |
| 2026-06-08 | €57.85 | -3.66% | €58.90 | €58.90 | €57.00 | 158.46K |
| 2026-06-05 | €60.05 | -1.80% | €61.20 | €61.35 | €60.05 | 176.22K |
| 2026-06-04 | €61.15 | -3.01% | €63.05 | €63.25 | €60.85 | 178.22K |
| 2026-06-03 | €63.05 | +2.60% | €61.30 | €63.05 | €60.20 | 341.75K |
| 2026-06-02 | €61.45 | +1.99% | €60.65 | €61.75 | €60.55 | 198.20K |
| 2026-06-01 | €60.25 | -1.07% | €60.90 | €61.90 | €60.10 | 243.44K |
| 2026-05-29 | €60.90 | +0.41% | €60.60 | €62.40 | €60.15 | 338.27K |
| 2026-05-28 | €60.65 | +1.68% | €59.40 | €60.65 | €59.00 | 219.46K |