Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Arkema S.A. (AKE.PA)

Compare
59.90
-3.50
(-5.52%)
As of 1:20:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202559.1560.6057.3059.9059.90122,545
Apr 4, 202565.5066.3061.2563.4063.40382,098
Apr 3, 202568.9569.6565.9066.2566.25330,895
Apr 2, 202570.5071.7070.5071.0571.05188,871
Apr 1, 202571.1071.3570.4071.3571.35239,565
Mar 31, 202570.7571.0069.1570.4070.40385,218
Mar 28, 202572.8074.1071.6571.8071.80194,376
Mar 27, 202571.2573.8571.0073.6073.60232,185
Mar 26, 202574.8075.2074.2574.5574.55156,303
Mar 25, 202575.8076.5575.3575.8075.80117,319
Mar 24, 202577.0077.3075.2075.6075.60176,230
Mar 21, 202576.5076.9074.9075.4075.40575,854
Mar 20, 202581.0581.5076.8077.1077.10395,095
Mar 19, 202582.7083.5581.2081.3581.35253,334
Mar 18, 202583.0584.1582.7083.0083.00175,897
Mar 17, 202583.0583.5581.9582.5582.55231,914
Mar 14, 202580.2083.2579.5082.6582.65277,856
Mar 13, 202581.3581.9579.8580.1080.10168,941
Mar 12, 202580.9583.0080.5081.9081.90241,623
Mar 11, 202579.9081.7579.5580.0080.00388,296
Mar 10, 202583.2583.8078.8079.5579.55545,877
Mar 7, 202584.0085.0082.5082.8082.80350,816
Mar 6, 202581.1584.8581.1584.5084.50401,939
Mar 5, 202576.2080.3076.1579.6079.60395,755
Mar 4, 202577.2577.3574.0574.1574.15491,855
Mar 3, 202579.0581.0077.7578.7078.70300,739
Feb 28, 202579.4579.9578.4579.4079.40474,608
Feb 27, 202581.3581.4077.6080.0580.05596,053
Feb 26, 202581.7583.5581.7583.4583.45260,888
Feb 25, 202581.3582.3581.1081.3581.35216,994
Feb 24, 202582.7583.3581.5581.7081.70313,400
Feb 21, 202581.4582.5081.2081.2081.20300,597
Feb 20, 202580.0081.4580.0080.4580.45185,236
Feb 19, 202582.5583.0579.5579.9579.95251,025
Feb 18, 202583.0584.3082.3083.4583.45198,751
Feb 17, 202583.5084.0083.1583.3083.30174,378
Feb 14, 202583.3584.8583.2083.8083.80301,578
Feb 13, 202582.2083.6581.6083.6583.65297,555
Feb 12, 202579.3080.2078.8580.1080.10193,848
Feb 11, 202579.8080.1579.1579.5079.50195,918
Feb 10, 202580.2080.9079.6079.8079.80159,644
Feb 7, 202581.7082.7079.8080.3080.30366,591
Feb 6, 202577.2581.7077.0081.5081.50485,871
Feb 5, 202576.2076.7575.5576.7576.75191,599
Feb 4, 202575.6076.3074.5576.3076.30219,326
Feb 3, 202573.7575.6073.1575.3075.30240,085
Jan 31, 202577.5577.6576.7577.0077.00257,616
Jan 30, 202577.1578.3077.0577.5077.50191,485
Jan 29, 202577.3077.6576.3077.1577.15210,468
Jan 28, 202577.2578.4577.0577.4077.40194,950
Jan 27, 202576.7578.3576.6577.6577.65183,416
Jan 24, 202575.4078.3075.4077.3077.30215,776
Jan 23, 202574.6575.0574.4075.0075.00135,388
Jan 22, 202574.4575.1574.1074.3574.35139,322
Jan 21, 202575.6075.6074.1574.5574.55216,527
Jan 20, 202574.9576.3574.3075.8575.85218,342
Jan 17, 202574.1075.0573.5574.9574.95227,281
Jan 16, 202574.5074.6073.6574.0074.00137,648
Jan 15, 202572.3074.0572.3074.0574.05213,787
Jan 14, 202572.7573.4572.0572.0572.05229,769
Jan 13, 202570.0072.0569.4571.8571.85208,727
Jan 10, 202571.3572.1570.0070.0070.00143,050
Jan 9, 202571.6072.0071.2071.6071.60114,189
Jan 8, 202571.5072.2070.8071.7571.75149,528
Jan 7, 202572.1073.0071.3071.6571.65221,436
Jan 6, 202570.9073.2070.9072.1572.15230,581
Jan 3, 202571.5071.8570.0570.1570.1594,825
Jan 2, 202573.8073.9570.9571.6071.60162,307
Dec 31, 202471.8573.5571.8573.5573.5561,328
Dec 30, 202471.2572.4071.2072.1072.1082,649
Dec 27, 202471.3571.9571.1571.6071.60100,756
Dec 24, 202470.7571.8070.7571.0071.0052,605
Dec 23, 202470.6571.3570.3070.7070.7097,196
Dec 20, 202469.8070.9069.1570.9070.90333,876
Dec 19, 202471.1571.6570.4070.6070.60189,268
Dec 18, 202472.6572.9572.1072.2072.20203,808
Dec 17, 202472.9573.8572.2072.3072.30202,929
Dec 16, 202475.1575.8573.3573.7573.75200,714
Dec 13, 202476.8076.8574.7575.4075.40220,162
Dec 12, 202478.0578.8076.9576.9576.95143,260
Dec 11, 202477.9079.0077.4078.0578.05126,688
Dec 10, 202477.5578.6576.6578.3578.35147,582
Dec 9, 202476.8578.6576.8578.2078.20232,634
Dec 6, 202476.1577.0576.0076.5576.55122,206
Dec 5, 202473.3576.2073.1576.0576.05193,864
Dec 4, 202473.6574.3073.0573.7073.70173,918
Dec 3, 202475.6576.4073.7573.7573.75320,157
Dec 2, 202474.1075.6074.0075.5075.50343,264
Nov 29, 202474.6575.0073.7575.0075.00152,366
Nov 28, 202474.2575.2574.2575.1075.1099,518
Nov 27, 202474.1074.9573.3073.9573.95185,271
Nov 26, 202477.3077.4074.0574.0574.05266,995
Nov 25, 202475.1576.2574.6075.7575.75355,571
Nov 22, 202474.8575.1073.3074.8074.80198,618
Nov 21, 202475.0575.2073.8574.4074.40135,718
Nov 20, 202476.6576.7074.9575.2075.20198,056
Nov 19, 202477.2577.7074.8076.3076.30172,480
Nov 18, 202478.6079.2577.0077.4077.40145,692
Nov 15, 202476.1578.5076.1078.3578.35238,479
Nov 14, 202476.2577.7076.0577.3577.35173,242
Nov 13, 202476.6077.0575.4075.9575.95160,775
Nov 12, 202480.4580.5076.9076.9076.90266,904
Nov 11, 202480.6582.0580.6581.4081.40162,165
Nov 8, 202478.4580.7077.6079.7579.75298,510
Nov 7, 202482.4083.5580.4580.4580.45379,061
Nov 6, 202479.8083.8579.8082.9082.90322,799
Nov 5, 202481.2082.0080.2580.6580.65166,002
Nov 4, 202480.4581.3080.2581.3081.30168,759
Nov 1, 202480.4081.9580.4080.8580.85152,286
Oct 31, 202480.2581.1079.8080.3580.35181,009
Oct 30, 202479.2080.3578.9079.5579.55305,166
Oct 29, 202481.0581.6579.7579.7579.75177,346
Oct 28, 202481.7081.8580.3581.0081.00116,860
Oct 25, 202480.9581.3580.5080.8080.8096,389
Oct 24, 202481.6083.4581.1581.2081.20196,469
Oct 23, 202482.9583.6581.7581.7581.75134,778
Oct 22, 202483.2584.0582.9083.5083.50105,929
Oct 21, 202484.1084.9583.2083.3083.30190,455
Oct 18, 202483.6585.1083.6584.3084.30170,166
Oct 17, 202483.4584.3582.8583.6583.65109,018
Oct 16, 202481.7583.9081.6583.6083.60174,929
Oct 15, 202484.4584.4581.9082.3582.35160,041
Oct 14, 202485.1585.3083.9084.3584.35161,532
Oct 11, 202485.8586.3085.3085.3085.3071,922
Oct 10, 202485.8586.7085.1086.2086.20138,516
Oct 9, 202484.7586.3084.7086.0086.0098,934
Oct 8, 202485.4585.8583.7084.8584.85137,748
Oct 7, 202487.4587.6086.1087.0087.00142,409
Oct 4, 202486.0588.2086.0587.3587.35129,402
Oct 3, 202487.0587.2085.6586.1086.10109,756
Oct 2, 202486.1587.2585.2087.2087.20152,587
Oct 1, 202485.7087.5085.2585.8085.80141,073
Sep 30, 202487.2087.2585.5085.5085.50181,463
Sep 27, 202485.4088.4085.4088.1088.10300,254
Sep 26, 202481.1084.9080.8584.8584.85282,853
Sep 25, 202481.5582.4581.5581.6581.65113,198
Sep 24, 202481.1582.8081.1582.1582.15111,413
Sep 23, 202478.4079.9077.9079.5079.50204,137
Sep 20, 202482.8082.9078.9578.9578.95341,491
Sep 19, 202480.9583.5080.9583.0083.00183,085
Sep 18, 202481.3081.9579.3579.9579.95200,754
Sep 17, 202479.6081.7579.4581.4081.40128,067
Sep 16, 202480.2580.2578.8079.1079.10102,761
Sep 13, 202479.0580.5078.9580.5080.50142,166
Sep 12, 202479.9580.1078.6578.9078.9086,310
Sep 11, 202478.7579.7578.6578.8578.85123,198
Sep 10, 202479.5079.8078.0578.5078.50129,069
Sep 9, 202479.4080.1079.0580.0080.00106,256
Sep 6, 202481.2581.3578.6579.0579.05202,179
Sep 5, 202482.7583.6581.5581.5581.55144,288
Sep 4, 202481.2582.1081.1081.3581.35125,922
Sep 3, 202484.5584.8582.3582.3582.35108,873
Sep 2, 202483.9584.9083.4584.5584.5587,190
Aug 30, 202483.8584.1583.4584.1584.15377,802
Aug 29, 202482.0083.9082.0083.9083.9098,151
Aug 28, 202482.1082.2581.5081.9581.9576,019
Aug 27, 202482.1582.6081.5082.0082.0069,672
Aug 26, 202481.5082.1080.8581.8081.8036,402
Aug 23, 202480.7581.4580.4581.4581.4559,149
Aug 22, 202480.6581.0580.0080.7580.7562,452
Aug 21, 202479.6580.5579.6080.4080.4062,584
Aug 20, 202480.3080.5579.4079.6079.60153,778
Aug 19, 202479.2580.4579.2580.1580.1568,059
Aug 16, 202479.1079.9579.0079.4079.4060,247
Aug 15, 202477.9079.4577.6579.1079.1088,583
Aug 14, 202477.8578.3077.3077.6077.6090,812
Aug 13, 202478.1078.1077.0077.3077.30108,784
Aug 12, 202479.2579.6577.7077.9577.95132,322
Aug 9, 202478.9579.7578.5079.0579.05114,759
Aug 8, 202478.8579.0077.8578.5578.55127,377
Aug 7, 202478.1580.8078.0079.6579.65129,997
Aug 6, 202478.4578.9076.9577.7577.75123,374
Aug 5, 202479.5079.6076.7077.5077.50252,011
Aug 2, 202484.4084.6081.7081.7081.70176,399
Aug 1, 202485.5087.0083.4085.0085.00214,261
Jul 31, 202484.2084.6083.4083.6083.60175,133
Jul 30, 202482.9583.2582.4082.9582.9587,838
Jul 29, 202483.7583.8582.8583.0583.0568,388
Jul 26, 202483.1583.9582.4083.5083.50101,329
Jul 25, 202482.9083.3081.7083.3083.30116,753
Jul 24, 202482.7084.1082.6083.6583.6585,182
Jul 23, 202483.5583.8083.0083.3583.3543,816
Jul 22, 202483.7084.6583.4584.0584.0556,622
Jul 19, 202483.2084.3082.8583.2583.2580,989
Jul 18, 202485.3585.8584.6084.9084.90113,055
Jul 17, 202481.9585.5581.6585.3585.35220,112
Jul 16, 202481.7082.3581.3082.2582.25112,539
Jul 15, 202483.6583.6582.0582.2582.2572,427
Jul 12, 202482.7084.1082.5084.1084.10154,980
Jul 11, 202481.3082.9580.8082.7082.70197,628
Jul 10, 202481.6081.9580.6080.7580.75189,467
Jul 9, 202482.7582.8581.5081.6081.60168,946
Jul 8, 202483.9085.6083.7083.9583.95195,776
Jul 5, 202485.8586.2584.2584.3084.30149,705
Jul 4, 202485.8086.3585.2085.5585.5590,213
Jul 3, 202483.2586.3583.2585.5085.50243,068
Jul 2, 202481.2582.9580.6082.6582.65185,443
Jul 1, 202483.9084.5081.2081.6081.60164,372
Jun 28, 202482.7082.7079.8581.1581.15274,935
Jun 27, 202483.7084.4082.7082.7082.70215,196
Jun 26, 202486.2586.2583.5583.5583.55278,061
Jun 25, 202485.2085.4084.6584.7584.75107,713
Jun 24, 202483.8086.1583.6085.3085.30128,211
Jun 21, 202486.7086.7083.7083.9083.90520,318
Jun 20, 202485.6086.8085.3586.6586.65137,641
Jun 19, 202485.6585.9585.2085.6085.6096,089
Jun 18, 202484.4585.5083.4085.5085.50131,644
Jun 17, 202483.7085.2583.7083.9083.9083,447
Jun 14, 202485.8085.9582.8583.7083.70261,514
Jun 13, 202488.6088.6086.0586.0586.05184,123
Jun 12, 202489.1589.5088.2588.8088.80179,446
Jun 11, 202489.2089.2087.9089.1589.15144,256
Jun 10, 202488.7089.1087.9089.1089.10137,241
Jun 7, 202490.4090.4088.9089.5589.55130,358
Jun 6, 202490.9091.0089.9590.4590.4592,081
Jun 5, 202490.8091.7590.4590.5590.55163,187
Jun 4, 202492.2092.6090.4090.4090.40113,187
Jun 3, 202494.7094.7592.4592.4592.45121,872
May 31, 202494.1595.5593.7593.7593.75311,180
May 30, 202492.3594.7592.1094.2594.25100,708
May 29, 202494.4094.5592.0592.5592.55132,042
May 28, 202494.7095.0594.0594.1094.1070,175
May 27, 202494.3094.4093.5594.4094.4056,262
May 24, 202493.1094.6592.7594.1594.1564,554
May 23, 202493.8094.9593.7594.0094.0093,517
May 22, 202496.0596.1593.5094.0594.05133,208
May 21, 202497.0597.1595.5596.8096.80159,191
May 20, 202496.4098.2096.1597.3597.3586,161
May 17, 2024 3.50 Dividend
May 17, 202494.5596.2094.4096.1096.10241,349
May 16, 202498.4098.8597.0598.4094.90119,294
May 15, 202498.9099.9098.6098.6095.09126,510
May 14, 202499.0599.7098.3598.8095.2998,671
May 13, 202498.0099.2097.8099.1595.6288,026
May 10, 202499.7599.7597.7098.0094.51194,836
May 9, 202498.3099.6598.3099.2595.7282,747
May 8, 2024101.10102.3098.5598.5595.04128,967
May 7, 2024103.40104.40100.00101.7098.08245,795
May 6, 202498.8099.6598.0598.0594.56114,951
May 3, 202498.70100.1097.8597.8594.37232,268
May 2, 202497.2099.1596.6598.3094.80116,338
Apr 30, 202497.4097.7596.7097.0593.60101,961
Apr 29, 202496.6097.5596.5097.4093.94122,654
Apr 26, 202495.5596.5094.8596.2592.8374,633
Apr 25, 202495.3596.7294.6094.6091.24159,182
Apr 24, 202496.3096.5594.8095.3091.91108,074
Apr 23, 202498.1598.1595.5096.1592.73141,253
Apr 22, 202496.3597.9096.3097.8594.3790,481
Apr 19, 202496.5096.6595.4595.6092.20131,314
Apr 18, 202497.0098.0596.1597.3593.89105,852
Apr 17, 202495.7097.3595.7096.6593.21107,668
Apr 16, 202496.4596.9595.2595.6592.25144,986
Apr 15, 202497.3599.1597.3597.8094.32122,385
Apr 12, 202497.4598.7596.9097.4593.98123,643
Apr 11, 202497.7598.6096.3096.6593.21123,320
Apr 10, 202497.1098.3596.2097.8094.32145,531
Apr 9, 202499.0099.3095.8096.4593.02234,951
Apr 8, 202498.0099.8097.5098.9095.38151,072

Related Tickers

AZE.BR Azelis Group NV
14.59
-3.76%
 
AKZA.AS Akzo Nobel N.V.
51.74
-5.27%
 
4QT1.SG Hexpol AB
7.30
-6.23%
 
EVK.DE Evonik Industries AG
17.73
-3.62%
 
SYNT.L Synthomer plc
86.81
-7.15%
 
IMCD.AS IMCD N.V.
114.55
-1.88%
 
ELM.L Elementis plc
115.00
-5.89%
 
BNR.DE Brenntag SE
54.38
-2.26%
 
AI.PA L'Air Liquide S.A.
164.66
-4.93%
 
CLN.SW Clariant AG
7.82
-6.13%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.