Arkema S.A. (EPA:AKE)
France
· Delayed Price · Currency is EUR 52.25
-0.50 (-0.95%)
At close: Mar 9, 2026
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.15 | 52.75 | 50.05 | 52.25 | 52.25 | -0.95% | 324,358 |
| Mar 6, 2026 | 55.90 | 55.90 | 52.75 | 52.75 | 52.75 | -5.72% | 296,964 |
| Mar 5, 2026 | 56.80 | 57.85 | 55.60 | 55.95 | 55.95 | -1.67% | 233,461 |
| Mar 4, 2026 | 55.80 | 57.45 | 55.00 | 56.90 | 56.90 | 2.43% | 278,812 |
| Mar 3, 2026 | 57.00 | 57.00 | 54.00 | 55.55 | 55.55 | -4.31% | 281,746 |
| Mar 2, 2026 | 59.90 | 60.05 | 57.05 | 58.05 | 58.05 | -6.30% | 314,566 |
| Feb 27, 2026 | 61.30 | 62.35 | 60.15 | 61.95 | 61.95 | 0.81% | 448,027 |
| Feb 26, 2026 | 59.60 | 63.05 | 58.60 | 61.45 | 61.45 | 1.99% | 404,296 |
| Feb 25, 2026 | 60.80 | 61.30 | 60.05 | 60.25 | 60.25 | -1.63% | 199,218 |
| Feb 24, 2026 | 60.55 | 61.80 | 60.50 | 61.25 | 61.25 | 1.91% | 168,505 |
| Feb 23, 2026 | 60.45 | 60.50 | 59.35 | 60.10 | 60.10 | -0.58% | 193,820 |
| Feb 20, 2026 | 60.40 | 61.65 | 60.00 | 60.45 | 60.45 | 0.75% | 200,794 |
| Feb 19, 2026 | 61.25 | 61.30 | 60.00 | 60.00 | 60.00 | -2.36% | 213,264 |
| Feb 18, 2026 | 62.20 | 62.20 | 59.50 | 61.45 | 61.45 | -1.76% | 313,223 |
| Feb 17, 2026 | 62.60 | 63.10 | 61.45 | 62.55 | 62.55 | 0.08% | 280,463 |
| Feb 16, 2026 | 63.75 | 63.80 | 62.50 | 62.50 | 62.50 | -2.04% | 288,570 |
| Feb 13, 2026 | 65.15 | 65.30 | 63.30 | 63.80 | 63.80 | -2.37% | 400,347 |
| Feb 12, 2026 | 65.80 | 67.05 | 64.85 | 65.35 | 65.35 | -0.15% | 391,766 |
| Feb 11, 2026 | 64.70 | 66.00 | 64.20 | 65.45 | 65.45 | 0.93% | 332,522 |
| Feb 10, 2026 | 61.65 | 65.50 | 61.10 | 64.85 | 64.85 | 9.92% | 588,803 |
| Feb 9, 2026 | 58.50 | 59.30 | 58.40 | 59.00 | 59.00 | 1.72% | 470,465 |
| Feb 6, 2026 | 57.75 | 58.30 | 56.55 | 58.00 | 58.00 | -0.17% | 256,800 |
| Feb 5, 2026 | 57.60 | 58.20 | 56.25 | 58.10 | 58.10 | 0.96% | 418,592 |
| Feb 4, 2026 | 53.45 | 57.75 | 53.45 | 57.55 | 57.55 | 8.89% | 601,263 |
| Feb 3, 2026 | 51.70 | 52.85 | 50.45 | 52.85 | 52.85 | 2.82% | 379,809 |
| Feb 2, 2026 | 50.55 | 51.45 | 49.90 | 51.40 | 51.40 | 1.08% | 211,219 |
| Jan 30, 2026 | 51.40 | 51.45 | 50.80 | 50.85 | 50.85 | -1.07% | 234,042 |
| Jan 29, 2026 | 51.85 | 52.25 | 50.70 | 51.40 | 51.40 | 0.29% | 229,578 |
| Jan 28, 2026 | 50.40 | 51.75 | 50.05 | 51.25 | 51.25 | 1.08% | 159,545 |
| Jan 27, 2026 | 52.05 | 52.05 | 50.55 | 50.70 | 50.70 | -2.31% | 150,724 |
| Jan 26, 2026 | 52.20 | 52.35 | 51.35 | 51.90 | 51.90 | -0.38% | 169,538 |
| Jan 23, 2026 | 51.50 | 52.15 | 51.05 | 52.10 | 52.10 | 0.19% | 176,900 |
| Jan 22, 2026 | 50.95 | 52.00 | 50.90 | 52.00 | 52.00 | 3.90% | 620,413 |
| Jan 21, 2026 | 48.72 | 50.05 | 48.62 | 50.05 | 50.05 | 3.28% | 439,226 |
| Jan 20, 2026 | 49.04 | 49.44 | 48.30 | 48.46 | 48.46 | -1.22% | 166,351 |
| Jan 19, 2026 | 49.24 | 49.84 | 48.78 | 49.06 | 49.06 | -2.95% | 237,927 |
| Jan 16, 2026 | 53.25 | 53.25 | 50.50 | 50.55 | 50.55 | -5.60% | 421,504 |
| Jan 15, 2026 | 52.20 | 53.75 | 51.75 | 53.55 | 53.55 | 2.68% | 243,100 |
| Jan 14, 2026 | 52.00 | 52.30 | 50.75 | 52.15 | 52.15 | 0.48% | 283,361 |
| Jan 13, 2026 | 52.75 | 52.85 | 51.35 | 51.90 | 51.90 | -1.70% | 139,641 |
| Jan 12, 2026 | 54.00 | 54.10 | 52.05 | 52.80 | 52.80 | -1.31% | 151,786 |
| Jan 9, 2026 | 52.60 | 53.60 | 52.15 | 53.50 | 53.50 | 2.39% | 189,975 |
| Jan 8, 2026 | 52.25 | 52.65 | 50.25 | 52.25 | 52.25 | -0.29% | 236,830 |
| Jan 7, 2026 | 53.75 | 53.80 | 52.25 | 52.40 | 52.40 | -2.24% | 155,332 |
| Jan 6, 2026 | 52.90 | 53.60 | 50.85 | 53.60 | 53.60 | 2.39% | 214,126 |
| Jan 5, 2026 | 52.80 | 53.90 | 51.35 | 52.35 | 52.35 | - | 231,107 |
| Jan 2, 2026 | 52.10 | 52.35 | 51.50 | 52.35 | 52.35 | 0.38% | 161,779 |
| Dec 31, 2025 | 52.30 | 52.30 | 51.75 | 52.15 | 52.15 | -0.10% | 43,057 |
| Dec 30, 2025 | 51.95 | 52.45 | 51.70 | 52.20 | 52.20 | 0.48% | 105,289 |
| Dec 29, 2025 | 51.00 | 52.30 | 51.00 | 51.95 | 51.95 | 1.86% | 136,771 |
| Dec 24, 2025 | 50.95 | 51.15 | 50.85 | 51.00 | 51.00 | -0.10% | 30,980 |
| Dec 23, 2025 | 51.60 | 51.95 | 50.35 | 51.05 | 51.05 | -0.87% | 133,883 |
| Dec 22, 2025 | 51.70 | 52.10 | 50.80 | 51.50 | 51.50 | -0.19% | 173,374 |
| Dec 19, 2025 | 52.20 | 52.55 | 51.40 | 51.60 | 51.60 | -1.81% | 553,554 |
| Dec 18, 2025 | 52.20 | 52.65 | 51.40 | 52.55 | 52.55 | 0.48% | 171,525 |
| Dec 17, 2025 | 52.20 | 52.40 | 51.45 | 52.30 | 52.30 | - | 127,737 |
| Dec 16, 2025 | 51.55 | 53.05 | 51.55 | 52.30 | 52.30 | 0.97% | 163,226 |
| Dec 15, 2025 | 53.00 | 53.05 | 51.35 | 51.80 | 51.80 | -2.36% | 209,037 |
| Dec 12, 2025 | 53.25 | 53.70 | 52.95 | 53.05 | 53.05 | -0.28% | 191,373 |
| Dec 11, 2025 | 51.05 | 53.40 | 50.45 | 53.20 | 53.20 | 4.62% | 314,693 |
| Dec 10, 2025 | 50.50 | 51.15 | 50.45 | 50.85 | 50.85 | 0.69% | 135,607 |
| Dec 9, 2025 | 50.25 | 50.50 | 49.76 | 50.50 | 50.50 | 0.30% | 151,257 |
| Dec 8, 2025 | 50.95 | 51.00 | 50.00 | 50.35 | 50.35 | -1.85% | 155,357 |
| Dec 5, 2025 | 51.00 | 51.70 | 50.85 | 51.30 | 51.30 | 0.79% | 161,175 |
| Dec 4, 2025 | 51.55 | 51.80 | 50.75 | 50.90 | 50.90 | -1.17% | 188,502 |
| Dec 3, 2025 | 51.80 | 52.25 | 51.40 | 51.50 | 51.50 | -0.68% | 211,896 |
| Dec 2, 2025 | 52.45 | 52.95 | 51.80 | 51.85 | 51.85 | -1.24% | 200,896 |
| Dec 1, 2025 | 52.35 | 52.85 | 51.60 | 52.50 | 52.50 | 0.10% | 212,597 |
| Nov 28, 2025 | 52.35 | 52.50 | 51.90 | 52.45 | 52.45 | 0.48% | 220,717 |
| Nov 27, 2025 | 51.75 | 52.65 | 51.70 | 52.20 | 52.20 | 0.87% | 189,581 |
| Nov 26, 2025 | 52.50 | 52.60 | 51.60 | 51.75 | 51.75 | -1.24% | 378,172 |
| Nov 25, 2025 | 51.60 | 52.65 | 50.90 | 52.40 | 52.40 | 1.85% | 274,426 |
| Nov 24, 2025 | 50.65 | 52.70 | 50.65 | 51.45 | 51.45 | 1.18% | 4,171,957 |
| Nov 21, 2025 | 49.50 | 50.85 | 49.14 | 50.85 | 50.85 | 2.15% | 323,369 |
| Nov 20, 2025 | 50.80 | 50.90 | 49.74 | 49.78 | 49.78 | -1.43% | 221,545 |
| Nov 19, 2025 | 49.06 | 51.20 | 48.54 | 50.50 | 50.50 | 2.56% | 279,038 |
| Nov 18, 2025 | 49.20 | 49.78 | 48.74 | 49.24 | 49.24 | -1.32% | 299,089 |
| Nov 17, 2025 | 51.95 | 52.00 | 49.62 | 49.90 | 49.90 | -4.50% | 235,711 |
| Nov 14, 2025 | 53.10 | 53.20 | 51.95 | 52.25 | 52.25 | -2.15% | 166,176 |
| Nov 13, 2025 | 53.10 | 53.70 | 52.85 | 53.40 | 53.40 | 1.33% | 222,830 |
| Nov 12, 2025 | 50.85 | 53.70 | 50.85 | 52.70 | 52.70 | 0.19% | 290,318 |
| Nov 11, 2025 | 51.65 | 52.85 | 51.40 | 52.60 | 52.60 | 2.04% | 176,083 |
| Nov 10, 2025 | 51.80 | 51.80 | 51.10 | 51.55 | 51.55 | 0.39% | 190,159 |
| Nov 7, 2025 | 51.60 | 52.20 | 49.96 | 51.35 | 51.35 | 4.75% | 526,944 |
| Nov 6, 2025 | 49.96 | 50.10 | 49.02 | 49.02 | 49.02 | -1.72% | 219,017 |
| Nov 5, 2025 | 49.02 | 50.35 | 48.96 | 49.88 | 49.88 | 1.09% | 187,129 |
| Nov 4, 2025 | 49.84 | 49.96 | 48.98 | 49.34 | 49.34 | -1.71% | 186,716 |
| Nov 3, 2025 | 51.30 | 51.55 | 50.10 | 50.20 | 50.20 | -2.52% | 234,450 |
| Oct 31, 2025 | 51.50 | 51.80 | 51.00 | 51.50 | 51.50 | -0.39% | 157,912 |
| Oct 30, 2025 | 52.25 | 52.50 | 51.60 | 51.70 | 51.70 | -1.05% | 135,063 |
| Oct 29, 2025 | 52.50 | 53.70 | 52.25 | 52.25 | 52.25 | -0.48% | 236,440 |
| Oct 28, 2025 | 52.30 | 52.95 | 52.00 | 52.50 | 52.50 | -0.19% | 257,223 |
| Oct 27, 2025 | 53.40 | 53.45 | 52.45 | 52.60 | 52.60 | -1.22% | 178,451 |
| Oct 24, 2025 | 52.80 | 53.25 | 51.90 | 53.25 | 53.25 | 1.04% | 235,281 |
| Oct 23, 2025 | 52.45 | 52.95 | 52.35 | 52.70 | 52.70 | 0.29% | 172,294 |
| Oct 22, 2025 | 52.35 | 52.55 | 51.55 | 52.55 | 52.55 | 0.10% | 214,636 |
| Oct 21, 2025 | 52.10 | 52.63 | 51.30 | 52.50 | 52.50 | 0.86% | 281,675 |
| Oct 20, 2025 | 51.70 | 52.15 | 50.95 | 52.05 | 52.05 | 0.48% | 328,357 |
| Oct 17, 2025 | 50.55 | 51.80 | 50.30 | 51.80 | 51.80 | 0.97% | 238,734 |
| Oct 16, 2025 | 49.80 | 51.30 | 49.22 | 51.30 | 51.30 | 2.60% | 392,892 |