Arkema SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.050	55.150	54.000	54.450	54.450	251,083
2026-10-22	55.250	55.250	54.000	54.850	54.850	194,200
2026-10-21	55.050	55.600	54.800	55.300	55.300	125,346
2026-10-20	55.700	55.700	54.450	55.100	55.100	152,322
2026-10-19	56.000	56.200	55.050	55.750	55.750	208,390
2026-10-16	56.450	56.450	55.600	56.150	56.150	238,183
2026-10-15	55.200	56.500	54.800	56.400	56.400	264,152
2026-10-14	54.850	56.050	54.750	55.350	55.350	196,267
2026-10-13	54.450	55.200	54.150	54.500	54.500	138,232
2026-10-12	54.950	55.000	54.100	54.300	54.300	190,581
2026-10-09	54.600	55.400	54.600	55.000	55.000	164,300
2026-10-08	54.400	54.550	53.800	54.450	54.450	162,001
2026-10-07	54.750	55.900	54.500	54.850	54.850	176,153
2026-10-06	54.700	55.500	53.500	55.100	55.100	235,869
2026-10-05	53.900	54.550	53.800	54.400	54.400	224,472
2026-10-02	54.500	54.750	53.750	53.850	53.850	356,318
2026-10-01	54.500	55.600	54.000	54.000	54.000	447,625
2026-09-30	56.150	56.550	55.500	55.500	55.500	278,874
2026-09-29	56.350	57.100	55.750	55.750	55.750	151,762
2026-09-28	56.700	56.950	55.800	56.400	56.400	203,130
2026-09-25	56.650	57.150	56.000	56.500	56.500	187,069
2026-09-24	57.550	58.050	56.700	56.700	56.700	181,933
2026-09-23	57.550	58.100	57.400	57.500	57.500	172,313

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.