Arkema S.A. (EPA:AKE)
France
· Delayed Price · Currency is EUR 51.30
+0.40 (0.79%)
At close: Dec 5, 2025
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 50.65 | 51.25 | 50.00 | 50.00 | 50.00 | 1.13% | 196,829 |
| Oct 14, 2025 | 50.10 | 50.15 | 49.28 | 49.44 | 49.44 | -2.39% | 217,196 |
| Oct 13, 2025 | 49.94 | 50.65 | 49.94 | 50.65 | 50.65 | 1.83% | 195,891 |
| Oct 10, 2025 | 51.10 | 51.50 | 49.74 | 49.74 | 49.74 | -2.95% | 254,860 |
| Oct 9, 2025 | 50.90 | 52.10 | 50.80 | 51.25 | 51.25 | 0.10% | 206,356 |
| Oct 8, 2025 | 52.00 | 52.35 | 50.95 | 51.20 | 51.20 | -3.21% | 253,783 |
| Oct 7, 2025 | 52.95 | 53.85 | 52.50 | 52.90 | 52.90 | -0.38% | 143,521 |
| Oct 6, 2025 | 54.80 | 54.80 | 52.75 | 53.10 | 53.10 | -3.80% | 273,155 |
| Oct 3, 2025 | 53.75 | 55.20 | 53.55 | 55.20 | 55.20 | 2.51% | 301,139 |
| Oct 2, 2025 | 53.90 | 54.45 | 53.40 | 53.85 | 53.85 | 0.28% | 236,329 |
| Oct 1, 2025 | 53.20 | 54.05 | 52.55 | 53.70 | 53.70 | 0.19% | 289,480 |
| Sep 30, 2025 | 53.80 | 54.05 | 53.10 | 53.60 | 53.60 | -1.38% | 260,180 |
| Sep 29, 2025 | 54.55 | 54.85 | 53.95 | 54.35 | 54.35 | -0.28% | 305,152 |
| Sep 26, 2025 | 54.50 | 55.15 | 53.80 | 54.50 | 54.50 | - | 177,483 |
| Sep 25, 2025 | 54.10 | 55.45 | 53.60 | 54.50 | 54.50 | -0.09% | 223,068 |
| Sep 24, 2025 | 55.20 | 55.55 | 54.35 | 54.55 | 54.55 | -2.24% | 213,612 |
| Sep 23, 2025 | 55.70 | 57.25 | 55.65 | 55.80 | 55.80 | 0.90% | 297,531 |
| Sep 22, 2025 | 55.95 | 56.35 | 55.20 | 55.30 | 55.30 | -1.51% | 193,936 |
| Sep 19, 2025 | 57.95 | 58.55 | 56.00 | 56.15 | 56.15 | -3.02% | 482,879 |
| Sep 18, 2025 | 58.15 | 59.10 | 57.55 | 57.90 | 57.90 | -0.60% | 166,313 |
| Sep 17, 2025 | 58.65 | 59.05 | 57.55 | 58.25 | 58.25 | -0.77% | 166,201 |
| Sep 16, 2025 | 59.15 | 59.15 | 58.20 | 58.70 | 58.70 | -0.76% | 139,865 |
| Sep 15, 2025 | 59.25 | 60.25 | 58.95 | 59.15 | 59.15 | 0.17% | 190,283 |
| Sep 12, 2025 | 58.75 | 59.30 | 57.85 | 59.05 | 59.05 | 0.94% | 252,430 |
| Sep 11, 2025 | 57.90 | 59.00 | 57.35 | 58.50 | 58.50 | 0.78% | 197,467 |
| Sep 10, 2025 | 58.70 | 59.40 | 57.40 | 58.05 | 58.05 | -1.02% | 235,876 |
| Sep 9, 2025 | 58.30 | 59.50 | 58.00 | 58.65 | 58.65 | 0.77% | 193,394 |
| Sep 8, 2025 | 57.55 | 58.60 | 57.05 | 58.20 | 58.20 | 1.48% | 139,399 |
| Sep 5, 2025 | 57.75 | 58.25 | 57.10 | 57.35 | 57.35 | 0.09% | 167,171 |
| Sep 4, 2025 | 58.30 | 58.90 | 56.85 | 57.30 | 57.30 | -2.47% | 247,290 |
| Sep 3, 2025 | 59.55 | 60.20 | 58.65 | 58.75 | 58.75 | -0.93% | 158,797 |
| Sep 2, 2025 | 60.30 | 60.50 | 59.20 | 59.30 | 59.30 | -1.58% | 127,598 |
| Sep 1, 2025 | 60.65 | 61.10 | 60.10 | 60.25 | 60.25 | -0.58% | 118,565 |
| Aug 29, 2025 | 61.00 | 61.30 | 59.80 | 60.60 | 60.60 | -1.14% | 156,406 |
| Aug 28, 2025 | 61.60 | 62.75 | 61.20 | 61.30 | 61.30 | -0.16% | 96,962 |
| Aug 27, 2025 | 62.05 | 62.55 | 61.25 | 61.40 | 61.40 | -1.29% | 108,892 |
| Aug 26, 2025 | 62.35 | 62.85 | 61.90 | 62.20 | 62.20 | -1.50% | 186,184 |
| Aug 25, 2025 | 64.10 | 64.25 | 63.10 | 63.15 | 63.15 | -1.64% | 72,998 |
| Aug 22, 2025 | 62.80 | 64.40 | 62.80 | 64.20 | 64.20 | 2.31% | 136,251 |
| Aug 21, 2025 | 63.20 | 63.60 | 61.85 | 62.75 | 62.75 | -1.03% | 227,901 |
| Aug 20, 2025 | 63.10 | 64.15 | 62.95 | 63.40 | 63.40 | -0.16% | 146,790 |
| Aug 19, 2025 | 61.25 | 63.70 | 61.25 | 63.50 | 63.50 | 4.01% | 150,834 |
| Aug 18, 2025 | 61.55 | 61.65 | 60.35 | 61.05 | 61.05 | -1.45% | 150,144 |
| Aug 15, 2025 | 61.40 | 62.75 | 61.40 | 61.95 | 61.95 | 1.56% | 110,012 |
| Aug 14, 2025 | 60.50 | 61.50 | 60.20 | 61.00 | 61.00 | 0.49% | 150,696 |
| Aug 13, 2025 | 60.65 | 60.85 | 59.55 | 60.70 | 60.70 | 0.25% | 98,057 |
| Aug 12, 2025 | 60.95 | 61.05 | 59.15 | 60.55 | 60.55 | -0.41% | 160,965 |
| Aug 11, 2025 | 62.55 | 62.80 | 60.70 | 60.80 | 60.80 | -2.49% | 113,720 |
| Aug 8, 2025 | 61.90 | 62.45 | 61.50 | 62.35 | 62.35 | 1.38% | 174,488 |
| Aug 7, 2025 | 59.85 | 62.75 | 59.85 | 61.50 | 61.50 | 2.76% | 174,811 |
| Aug 6, 2025 | 58.95 | 60.20 | 58.95 | 59.85 | 59.85 | 2.05% | 246,555 |
| Aug 5, 2025 | 57.75 | 59.10 | 57.75 | 58.65 | 58.65 | 2.09% | 208,310 |
| Aug 4, 2025 | 57.50 | 57.95 | 56.90 | 57.45 | 57.45 | -0.95% | 238,639 |
| Aug 1, 2025 | 58.45 | 59.25 | 57.95 | 58.00 | 58.00 | -3.17% | 207,372 |
| Jul 31, 2025 | 60.45 | 63.05 | 59.45 | 59.90 | 59.90 | -2.68% | 327,736 |
| Jul 30, 2025 | 62.30 | 63.10 | 61.55 | 61.55 | 61.55 | -1.83% | 281,439 |
| Jul 29, 2025 | 64.15 | 64.15 | 62.50 | 62.70 | 62.70 | -2.41% | 205,849 |
| Jul 28, 2025 | 66.05 | 66.50 | 63.75 | 64.25 | 64.25 | -0.85% | 121,522 |
| Jul 25, 2025 | 64.20 | 64.95 | 63.55 | 64.80 | 64.80 | 0.15% | 103,622 |
| Jul 24, 2025 | 65.50 | 66.40 | 64.60 | 64.70 | 64.70 | -0.46% | 161,107 |
| Jul 23, 2025 | 64.95 | 65.40 | 64.70 | 65.00 | 65.00 | 2.52% | 320,596 |
| Jul 22, 2025 | 63.45 | 63.55 | 62.20 | 63.40 | 63.40 | -0.55% | 210,659 |
| Jul 21, 2025 | 63.00 | 64.50 | 62.95 | 63.75 | 63.75 | 1.35% | 175,745 |