IOB - Delayed Quote EUR

Arkema S.A. (0IB0.IL)

Compare
71.82
+1.60
+(2.28%)
At close: January 13 at 7:12:16 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 20250.000.000.0071.8271.82-
Jan 10, 202571.4072.1570.0070.2270.22265,019
Jan 9, 202571.7871.9570.6571.4771.478,809
Jan 8, 202571.6372.2070.7071.7571.759,068
Jan 7, 202572.1573.0571.3071.9771.9785,374
Jan 6, 202570.5373.2570.8572.2272.2215,357
Jan 3, 202571.4071.7070.1070.1370.13728,666
Jan 2, 202573.5773.9571.0071.4071.409,092
Dec 31, 202471.4573.3072.0073.2273.221,481
Dec 30, 202471.7272.4071.2572.0372.035,406
Dec 27, 202471.5371.9571.1571.7571.754,510
Dec 24, 202470.5771.8070.7571.3071.3099,379
Dec 23, 202470.7271.6570.3070.7070.70160,319
Dec 20, 202470.2070.9069.1570.7270.7229,020
Dec 19, 202471.1571.6570.0070.8270.8218,481
Dec 18, 202472.5372.9072.1072.3872.38252,686
Dec 17, 202473.1073.8072.2572.4072.40582,882
Dec 16, 202475.4575.6573.3073.8273.826,608
Dec 13, 202476.7877.1574.7574.9374.9320,830
Dec 12, 202477.6878.7576.9577.0777.075,339
Dec 11, 202478.3078.9576.5078.3578.357,434
Dec 10, 202478.0578.7076.8078.6078.6021,218
Dec 9, 202476.6878.7076.8578.4378.43113,976
Dec 6, 202476.0077.0576.0076.6876.6878,603
Dec 5, 202473.6876.2073.2575.9375.9383,051
Dec 4, 202473.5374.2573.0073.4073.4016,714
Dec 3, 202475.4076.3573.7574.3074.3063,294
Dec 2, 202474.2575.5074.0075.1375.1310,284
Nov 29, 202474.8275.0073.8574.6374.636,533
Nov 28, 202474.2075.1574.2075.0075.0027,698
Nov 27, 202474.1574.9073.4574.0374.038,168
Nov 26, 202476.6877.3074.3074.4374.43277,752
Nov 25, 202474.5776.1574.6576.1376.138,935
Nov 22, 202474.5375.1073.4074.4774.479,580
Nov 21, 202475.0075.1073.9574.5374.538,439
Nov 20, 202476.5376.7075.1575.1875.187,005
Nov 19, 202477.3577.5574.8576.5376.5313,660
Nov 18, 202478.4579.2077.0077.1377.1311,111
Nov 15, 202476.8878.5076.0077.7277.7210,269
Nov 14, 202476.0577.7576.1077.3277.3215,420
Nov 13, 202476.8877.1075.1575.9075.905,626
Nov 12, 202481.0580.4076.9077.1877.1811,609
Nov 11, 202479.8882.0080.6081.3881.38106,043
Nov 8, 202480.1080.6077.7580.4780.4719,749
Nov 7, 202482.6383.5580.4580.8880.889,460
Nov 6, 202479.7883.6579.8082.5582.5543,286
Nov 5, 202480.4081.9580.3080.7880.7833,199
Nov 4, 202480.7281.3080.2080.5580.5590,982
Nov 1, 202480.3581.9580.3581.3581.3539,399
Oct 31, 202480.3081.1379.8079.9579.9511,170
Oct 30, 202479.7280.2578.9579.2279.227,979
Oct 29, 202481.0581.6579.7580.0780.076,464
Oct 28, 202481.0081.8080.3581.1581.156,052
Oct 25, 202480.8881.3580.5080.8080.804,886
Oct 24, 202481.6383.3081.1081.6381.6324,663
Oct 23, 202483.8283.6581.7582.2082.20175,934
Oct 22, 202483.3084.0082.9083.5783.578,960
Oct 21, 202484.1084.9083.1583.2583.256,587
Oct 18, 202483.5385.1083.6584.2284.22232,372
Oct 17, 202483.5384.3582.8583.6883.6846,098
Oct 16, 202482.3583.9581.6583.6883.68581,690
Oct 15, 202484.7284.6081.8582.4082.4094,724
Oct 14, 202485.2085.4583.9084.6384.6358,102
Oct 11, 202486.0086.3085.3085.6085.605,039
Oct 10, 202485.9386.7085.1085.9585.9514,815
Oct 9, 202484.8286.2584.7086.1386.135,406
Oct 8, 202486.7885.9083.7084.8084.80107,223
Oct 7, 202487.5387.6586.1087.1587.1511,297
Oct 4, 202485.8888.2586.0087.8887.8818,716
Oct 3, 202486.9387.1585.8086.2286.2216,738
Oct 2, 202485.5387.2585.1087.1387.1324,365
Oct 1, 202485.0087.5585.2085.9785.9737,851
Sep 30, 202487.1587.3085.5085.7285.727,795
Sep 27, 202484.9388.3585.5088.2288.2224,435
Sep 26, 202481.1084.8580.9084.1884.1837,675
Sep 25, 202480.5782.4081.6581.9581.9510,675
Sep 24, 202481.5382.8081.8082.1882.1810,857
Sep 23, 202479.1579.8077.9579.6879.6812,363
Sep 20, 202479.5382.6578.9579.2079.2022,118
Sep 19, 202479.2083.5081.1582.5582.5514,317
Sep 18, 202478.5381.7579.3579.8079.8028,842
Sep 17, 202480.2081.6578.9581.2081.2019,155
Sep 16, 202480.3580.2578.9079.0379.03292,399
Sep 13, 202479.0080.5079.0079.9779.976,539
Sep 12, 202480.0079.9578.7078.9078.90187,658
Sep 11, 202478.7279.6578.7579.0379.031,854,707
Sep 10, 202479.5779.6578.0078.3878.388,061
Sep 9, 202479.3080.0079.0079.7879.7811,226
Sep 6, 202481.5381.3078.7078.7878.788,716
Sep 5, 202484.8883.6081.5582.1082.1012,234
Sep 4, 202481.5782.1081.1581.5381.536,327
Sep 3, 202485.0084.8082.4582.5782.575,550
Sep 2, 202483.6384.8083.4584.8884.885,212
Aug 30, 202483.4084.1583.5083.7283.7229,246
Aug 29, 202482.7583.9082.7583.5783.575,723
Aug 28, 202481.4582.1581.4581.9581.956,070
Aug 27, 202482.1582.4581.5582.0782.073,095
Aug 23, 202480.7881.4580.4581.3881.386,994
Aug 22, 202480.4581.0080.1580.5580.554,947
Aug 21, 202481.9380.5079.6580.5580.55242,219
Aug 20, 202480.2580.5079.5079.6079.604,475
Aug 19, 202479.4580.4079.4580.4080.403,346
Aug 16, 202479.1079.9579.0079.5079.503,757
Aug 15, 202477.5779.4577.7578.9778.9774,878
Aug 14, 202477.2078.3077.3077.4777.47417,892
Aug 13, 202477.9378.0077.0077.3877.383,122
Aug 12, 202479.2079.3077.8077.8077.807,895
Aug 9, 202479.3579.6078.5578.7578.753,921
Aug 8, 202480.0078.8577.9578.3578.3570,189
Aug 7, 202478.1080.7578.4580.0780.078,206
Aug 6, 202477.5378.9077.0077.3277.3279,510
Aug 5, 202480.8279.7576.8077.9077.9015,906
Aug 2, 202485.1584.6081.7082.1382.139,432
Aug 1, 202485.7886.7083.7584.4584.4529,068
Jul 31, 202481.2084.4583.3583.5783.576,213
Jul 30, 202483.0083.2582.5083.0083.002,307
Jul 29, 202481.0083.7582.9083.2883.2812,038
Jul 26, 202483.5383.9582.4583.6383.6325,663
Jul 25, 202482.7883.2081.8583.0783.07243,503
Jul 24, 202483.4084.1582.7583.7583.757,043
Jul 23, 202485.0083.7583.0583.2883.284,808
Jul 22, 202484.7284.7083.6584.0584.055,771
Jul 19, 202483.9785.9082.9082.8582.859,718
Jul 18, 202485.6885.9084.8085.2085.209,779
Jul 17, 202481.8885.5081.5085.3285.3216,720
Jul 16, 202481.7282.7581.2082.1582.1513,094
Jul 15, 202482.1084.6582.1082.0382.034,430
Jul 12, 202482.6384.1082.2083.6383.6313,554
Jul 11, 202481.6382.9580.8082.6882.68254,747
Jul 10, 202481.5381.8580.6581.0381.0321,218
Jul 9, 202483.0084.8581.6081.7581.7560,523
Jul 8, 202482.7886.1083.4583.9083.908,552
Jul 5, 202485.5786.4084.3084.5584.5512,372
Jul 4, 202485.6386.4085.2085.5585.5591,146
Jul 3, 202483.5386.2583.2585.4385.4363,224
Jul 2, 202481.2582.9580.7082.6882.6820,591
Jul 1, 202483.0084.7081.3081.7881.78299,715
Jun 28, 202482.6882.6579.8580.9780.978,482
Jun 27, 202483.5384.3082.7083.1583.1577,424
Jun 26, 202486.7286.3583.5583.8083.8043,932
Jun 25, 202484.5385.8584.6584.7584.7552,929
Jun 24, 202483.2087.2083.6085.2885.287,369
Jun 21, 202486.6887.2083.9083.8883.8817,376
Jun 20, 202485.5786.7585.0586.8286.8221,866
Jun 19, 202483.0085.8585.3085.6885.689,253
Jun 18, 202484.4585.5083.4585.1085.107,635
Jun 17, 202483.5385.0083.7084.1384.1394,924
Jun 14, 202485.7885.9582.9083.8583.8598,483
Jun 13, 202487.7888.6086.0586.3886.38129,173
Jun 12, 202489.1589.5088.4088.5588.558,713
Jun 11, 202489.1089.7587.9088.6088.60280,810
Jun 10, 202488.3089.1087.9088.7288.7278,049
Jun 7, 202490.3590.4589.0089.4389.437,142
Jun 6, 202490.3090.8590.0090.2290.225,590
Jun 5, 202490.1091.3589.8590.8890.8864,183
Jun 4, 202492.4092.6091.3091.1891.183,499
Jun 3, 202493.0095.1093.1093.0593.053,590
May 31, 202494.3595.5593.7594.2294.22169,563
May 30, 202492.1594.6592.0594.4094.4062,561
May 29, 202494.3094.5592.1092.1092.10328,906
May 28, 202494.5395.0594.0594.3594.351,851
May 24, 202493.3594.6592.4094.6094.60139,220
May 23, 202494.0594.9593.6094.2294.22551,233
May 22, 202496.2295.7093.5094.0394.0331,531
May 21, 202496.9797.9595.6896.0796.074,113
May 20, 202495.0098.2095.5097.5597.55523,256
May 17, 2024 3.50 Dividend
May 17, 202494.8896.1594.5095.7595.753,590
May 16, 202498.5799.2097.1098.3594.858,761
May 15, 202498.7899.6598.2099.3895.844,166
May 14, 202498.9799.4598.4098.9595.437,722
May 13, 202498.0099.2098.0099.1395.6095,404
May 10, 2024100.20100.2097.7097.9594.468,095
May 9, 202499.3599.6598.8599.3095.775,672
May 8, 2024100.20101.6098.5599.1595.6267,889
May 7, 2024102.97104.10100.20101.7098.08129,776
May 3, 202497.65100.0097.7097.8894.395,505
May 2, 202494.4099.1596.4598.9095.3874,917
May 1, 202497.0597.0597.0597.1893.722,679
Apr 30, 202497.3897.7095.6597.1893.727,467
Apr 29, 202496.5097.5596.5597.5594.0838,227
Apr 26, 202495.6596.4594.0096.3892.9522,775
Apr 25, 202495.0096.6594.5995.1891.7954,111
Apr 24, 202495.5396.5594.8094.8591.4793,952
Apr 23, 202498.3298.9595.5895.8092.3984,262
Apr 22, 202495.7597.8795.0097.6394.15210,296
Apr 19, 202496.4097.9595.5595.7092.2971,152
Apr 18, 202497.0798.0096.2097.5794.1040,176
Apr 17, 202495.0097.3595.0596.7893.33174,712
Apr 16, 202496.4397.1095.3095.8892.46101,444
Apr 15, 202497.2599.1096.6598.4094.90182,975
Apr 12, 202495.1598.6096.9997.5794.1087,310
Apr 11, 202496.0398.6096.3096.6093.1653,776
Apr 10, 202495.5398.3095.8597.1093.6439,486
Apr 9, 202498.9799.6295.9596.0792.66131,248
Apr 8, 202498.03100.3097.4099.2095.6797,785
Apr 5, 2024101.07103.5099.6099.8596.30209,725
Apr 4, 202498.30103.20100.80102.4598.80130,787
Apr 3, 202498.97101.5198.50101.3597.74161,604
Apr 2, 202497.55100.5097.5498.9595.43112,957
Mar 28, 202497.4598.3897.1297.8594.3744,919
Mar 27, 202493.6097.9894.7297.3293.86115,723
Mar 26, 202494.3395.7793.6095.7192.3050,464
Mar 25, 202494.9895.0493.9694.8291.4539,750
Mar 22, 202495.1595.2894.1895.2591.86112,884
Mar 21, 202494.6195.9694.5495.1691.77212,492
Mar 20, 202491.9593.5091.9493.1989.8743,719
Mar 19, 202491.2692.7891.0492.4489.1572,619
Mar 18, 202493.0192.5691.2891.7588.4843,293
Mar 15, 202491.1392.6291.1892.4289.13591,873
Mar 14, 202493.2893.8491.1091.1787.9359,596
Mar 13, 202493.1793.8492.3493.4190.09193,743
Mar 12, 202490.0093.3691.3893.2789.9535,946
Mar 11, 202491.7292.7090.5890.9287.6870,831
Mar 8, 202493.0192.7091.3892.6789.37180,239
Mar 7, 202489.9392.5489.0692.1388.85130,233
Mar 6, 202492.3192.3490.2890.5787.35211,963
Mar 5, 202490.6992.5290.0092.4489.1582,278
Mar 4, 202493.8193.6290.7291.3088.05333,632
Mar 1, 202495.9696.3493.4294.5791.20193,458
Feb 29, 202496.4999.0494.5496.3292.89188,786
Feb 28, 202497.0098.6096.9098.2994.7994,186
Feb 27, 202498.96100.2098.5099.5195.97156,610
Feb 26, 202497.00100.5098.9899.1395.6075,190
Feb 23, 202498.15100.8298.24100.6797.0982,625
Feb 22, 202498.2998.5896.1098.1694.67309,346
Feb 21, 202496.5996.9895.6096.6893.24103,068
Feb 20, 202496.5896.8896.2096.4593.0248,559
Feb 19, 202498.1798.6096.3296.8293.3743,794
Feb 16, 202498.1798.5597.7698.1994.7045,747
Feb 15, 202497.4498.0897.2697.7494.2631,388
Feb 14, 202497.3597.4296.5696.9193.4628,854
Feb 13, 202498.6898.8696.6697.0793.6246,293
Feb 12, 202497.0098.7396.6698.5795.0639,729
Feb 9, 202497.3998.3997.2597.2993.8368,368
Feb 8, 202496.5999.0897.4298.3794.87115,265
Feb 7, 202498.1099.1497.2997.6094.13208,235
Feb 6, 202498.9399.5098.2699.1495.62141,938
Feb 5, 202499.3199.6098.5298.6395.1235,589
Feb 2, 2024100.82101.3099.0899.2595.71172,352
Feb 1, 202496.20101.0199.84100.6397.0433,035
Jan 31, 2024103.00102.45100.95101.3597.7491,087
Jan 30, 2024102.35102.65101.25102.1898.54553,403
Jan 29, 202499.72102.70101.20101.7898.15173,075
Jan 26, 2024101.49103.70101.30103.2599.58100,594
Jan 25, 2024100.20101.1099.52100.7997.2175,653
Jan 24, 202495.01100.6598.74100.5396.95170,899
Jan 23, 202499.2999.7098.7399.2495.7094,224
Jan 22, 202499.2199.9898.4499.0895.5538,178
Jan 19, 202499.78100.3599.1599.3895.84198,160
Jan 18, 202499.1999.3495.9499.0995.56263,388
Jan 17, 202499.1997.3095.9296.4493.0168,784
Jan 16, 202498.43100.2097.7098.0794.58144,445
Jan 15, 202497.9898.5896.7698.4094.90143,872

Related Tickers

EMN Eastman Chemical Company
89.12
+2.15%
 
PPG PPG Industries, Inc.
114.80
+1.43%
 
SHW The Sherwin-Williams Company
336.12
+1.81%
 
DD DuPont de Nemours, Inc.
74.43
+2.38%
 
LYB LyondellBasell Industries N.V.
75.15
+3.68%