Arkema SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.050	55.050	54.725	54.725	54.725	2
2026-10-21	55.175	55.325	55.050	55.325	55.325	11
2026-10-20	55.150	55.150	55.075	55.075	55.075	2
2026-10-19	55.625	55.625	55.150	55.625	55.625	2
2026-10-16	56.225	56.225	55.150	56.225	56.225	5
2026-10-15	55.200	56.450	54.200	56.450	56.450	108
2026-10-14	54.850	55.950	54.850	55.500	55.500	114
2026-10-13	54.350	55.200	54.150	54.550	54.550	365
2026-10-12	54.925	55.000	54.200	54.400	54.400	25
2026-10-09	54.650	55.450	54.650	55.150	55.150	21,271
2026-10-08	54.325	54.600	54.000	54.325	54.325	118,798
2026-10-07	54.725	55.650	53.750	54.775	54.775	250,165
2026-10-06	54.725	55.300	53.700	55.050	55.050	66,588
2026-10-05	53.875	54.350	52.850	54.100	54.100	11
2026-10-02	54.525	54.750	53.775	53.775	53.775	39
2026-10-01	54.400	55.300	54.000	54.175	54.175	9,870
2026-09-30	56.150	57.300	55.550	55.650	55.650	1,035
2026-09-29	56.350	56.900	55.500	56.100	56.100	439
2026-09-28	56.575	56.800	55.800	56.503	56.503	3,336
2026-09-25	56.625	57.100	56.300	56.625	56.625	1,802
2026-09-24	57.525	57.850	56.700	56.900	56.900	178,150
2026-09-23	57.625	58.050	57.450	57.500	57.500	1,814
2026-09-22	56.400	57.025	56.050	57.025	57.025	218

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.