Arkema S.A. (VIE:AKE)
Austria
· Delayed Price · Currency is EUR 60.90
-1.85 (-2.95%)
At close: Feb 27, 2026
Arkema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.10 | 61.35 | 60.90 | 60.90 | 60.90 | -2.95% | - |
| Feb 26, 2026 | 59.90 | 62.75 | 59.90 | 62.75 | 62.75 | 2.87% | - |
| Feb 25, 2026 | 60.50 | 61.15 | 60.50 | 61.00 | 61.00 | 0.08% | - |
| Feb 24, 2026 | 61.20 | 61.20 | 60.95 | 60.95 | 60.95 | 1.75% | - |
| Feb 23, 2026 | 60.10 | 60.10 | 59.80 | 59.90 | 59.90 | -1.56% | - |
| Feb 20, 2026 | 60.60 | 61.45 | 60.60 | 60.85 | 60.85 | 0.66% | - |
| Feb 19, 2026 | 61.15 | 61.15 | 60.40 | 60.45 | 60.45 | -0.41% | - |
| Feb 18, 2026 | 61.45 | 61.45 | 60.45 | 60.70 | 60.70 | -2.10% | - |
| Feb 17, 2026 | 62.75 | 62.75 | 62.00 | 62.00 | 62.00 | -1.27% | - |
| Feb 16, 2026 | 63.70 | 63.70 | 62.80 | 62.80 | 62.80 | -2.03% | - |
| Feb 13, 2026 | 65.05 | 65.05 | 63.60 | 64.10 | 64.10 | -1.76% | - |
| Feb 12, 2026 | 65.60 | 66.50 | 65.25 | 65.25 | 65.25 | 0.15% | - |
| Feb 11, 2026 | 64.95 | 65.15 | 64.85 | 65.15 | 65.15 | 1.64% | - |
| Feb 10, 2026 | 62.05 | 64.15 | 62.05 | 64.10 | 64.10 | 8.46% | - |
| Feb 9, 2026 | 58.50 | 59.10 | 58.50 | 59.10 | 59.10 | 2.34% | - |
| Feb 6, 2026 | 57.65 | 57.75 | 57.25 | 57.75 | 57.75 | 0.09% | - |
| Feb 5, 2026 | 57.40 | 57.80 | 57.40 | 57.70 | 57.70 | 0.70% | - |
| Feb 4, 2026 | 53.70 | 57.45 | 53.70 | 57.30 | 57.30 | 13.13% | - |
| Feb 3, 2026 | 51.05 | 51.05 | 50.60 | 50.65 | 50.65 | -0.59% | - |
| Feb 2, 2026 | 50.45 | 50.95 | 50.10 | 50.95 | 50.95 | -0.29% | - |
| Jan 30, 2026 | 51.00 | 51.25 | 50.85 | 51.10 | 51.10 | -2.01% | - |
| Jan 29, 2026 | 52.15 | 52.15 | 50.85 | 52.15 | 52.15 | 1.16% | - |
| Jan 28, 2026 | 50.20 | 51.55 | 50.20 | 51.55 | 51.55 | 1.28% | - |
| Jan 27, 2026 | 51.70 | 51.70 | 50.25 | 50.90 | 50.90 | -1.93% | - |
| Jan 26, 2026 | 51.60 | 51.90 | 51.40 | 51.90 | 51.90 | 0.29% | - |
| Jan 23, 2026 | 51.25 | 51.85 | 51.25 | 51.75 | 51.75 | 1.07% | - |
| Jan 22, 2026 | 51.70 | 51.70 | 51.15 | 51.20 | 51.20 | 3.23% | - |
| Jan 21, 2026 | 48.98 | 49.60 | 48.68 | 49.60 | 49.60 | 1.47% | 361 |
| Jan 20, 2026 | 49.02 | 49.02 | 48.80 | 48.88 | 48.88 | -0.49% | - |
| Jan 19, 2026 | 49.40 | 49.40 | 49.12 | 49.12 | 49.12 | -3.40% | - |
| Jan 16, 2026 | 52.85 | 52.85 | 50.85 | 50.85 | 50.85 | -4.33% | - |
| Jan 15, 2026 | 51.90 | 53.15 | 51.90 | 53.15 | 53.15 | 3.20% | - |
| Jan 14, 2026 | 51.55 | 51.55 | 50.90 | 51.50 | 51.50 | -1.44% | - |
| Jan 13, 2026 | 52.05 | 52.25 | 51.50 | 52.25 | 52.25 | -1.79% | - |
| Jan 12, 2026 | 53.70 | 53.70 | 53.10 | 53.20 | 53.20 | -0.09% | - |
| Jan 9, 2026 | 52.70 | 53.25 | 52.55 | 53.25 | 53.25 | 5.03% | - |
| Jan 8, 2026 | 52.65 | 52.65 | 50.70 | 50.70 | 50.70 | -4.34% | - |
| Jan 7, 2026 | 53.40 | 53.60 | 53.00 | 53.00 | 53.00 | 3.01% | 384 |
| Jan 6, 2026 | 52.95 | 52.95 | 51.15 | 51.45 | 51.45 | -0.39% | - |
| Jan 5, 2026 | 53.20 | 53.20 | 51.65 | 51.65 | 51.65 | -1.05% | - |
| Jan 2, 2026 | 52.40 | 52.40 | 51.75 | 52.20 | 52.20 | - | - |
| Dec 30, 2025 | 51.75 | 52.25 | 51.75 | 52.20 | 52.20 | -0.10% | - |
| Dec 29, 2025 | 51.30 | 52.25 | 51.30 | 52.25 | 52.25 | 1.36% | - |
| Dec 23, 2025 | 51.75 | 51.80 | 51.45 | 51.55 | 51.55 | 0.29% | - |
| Dec 22, 2025 | 51.95 | 51.95 | 51.00 | 51.40 | 51.40 | -0.48% | - |
| Dec 19, 2025 | 52.00 | 52.30 | 51.65 | 51.65 | 51.65 | -0.96% | - |
| Dec 18, 2025 | 52.10 | 52.15 | 51.55 | 52.15 | 52.15 | 0.77% | - |
| Dec 17, 2025 | 51.90 | 52.05 | 51.75 | 51.75 | 51.75 | -1.80% | - |
| Dec 16, 2025 | 52.05 | 53.05 | 52.05 | 52.70 | 52.70 | 0.76% | - |
| Dec 15, 2025 | 52.80 | 52.80 | 52.30 | 52.30 | 52.30 | -1.78% | - |
| Dec 12, 2025 | 53.20 | 53.55 | 53.20 | 53.25 | 53.25 | 0.95% | - |
| Dec 11, 2025 | 50.55 | 52.75 | 50.55 | 52.75 | 52.75 | 4.25% | - |
| Dec 10, 2025 | 50.70 | 51.00 | 50.60 | 50.60 | 50.60 | 1.32% | - |
| Dec 9, 2025 | 50.45 | 50.45 | 49.94 | 49.94 | 49.94 | -1.01% | - |
| Dec 8, 2025 | 50.65 | 50.65 | 50.40 | 50.45 | 50.45 | -1.27% | - |
| Dec 5, 2025 | 51.00 | 51.40 | 51.00 | 51.10 | 51.10 | -0.29% | - |
| 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% | - |