Paris - Delayed Quote EUR

Arkema S.A. (AKE.PA)

96.25 +1.65 (+1.74%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 95.55 96.45 94.85 96.25 96.25 74,633
Apr 25, 2024 95.35 96.72 94.60 94.60 94.60 159,182
Apr 24, 2024 96.30 96.55 94.80 95.30 95.30 108,074
Apr 23, 2024 98.15 98.15 95.50 96.15 96.15 141,253
Apr 22, 2024 96.35 97.90 96.30 97.85 97.85 90,481
Apr 19, 2024 96.50 96.65 95.45 95.60 95.60 131,314
Apr 18, 2024 97.00 98.05 96.15 97.35 97.35 105,852
Apr 17, 2024 95.70 97.35 95.70 96.65 96.65 107,668
Apr 16, 2024 96.45 96.95 95.25 95.65 95.65 144,986
Apr 15, 2024 97.35 99.15 97.35 97.80 97.80 122,385
Apr 12, 2024 97.45 98.75 96.90 97.45 97.45 123,643
Apr 11, 2024 97.75 98.60 96.30 96.65 96.65 123,320
Apr 10, 2024 97.10 98.35 96.20 97.80 97.80 145,531
Apr 9, 2024 99.00 99.30 95.80 96.45 96.45 234,951
Apr 8, 2024 98.00 99.80 97.50 98.90 98.90 151,072
Apr 5, 2024 101.10 101.50 99.65 99.70 99.70 223,588
Apr 4, 2024 101.70 103.20 101.40 102.80 102.80 195,719
Apr 3, 2024 98.50 101.50 98.50 101.50 101.50 186,544
Apr 2, 2024 97.65 100.50 97.65 98.40 98.40 184,662
Mar 28, 2024 97.78 98.36 97.32 97.54 97.54 99,055
Mar 27, 2024 95.34 97.98 95.34 97.72 97.72 164,663
Mar 26, 2024 94.30 95.78 93.62 95.76 95.76 153,234
Mar 25, 2024 94.82 95.02 93.88 94.58 94.58 90,288
Mar 22, 2024 94.70 95.32 94.52 94.98 94.98 102,955
Mar 21, 2024 95.70 96.00 94.54 94.94 94.94 187,351
Mar 20, 2024 92.20 93.52 91.88 93.08 93.08 119,165
Mar 19, 2024 91.42 92.78 91.18 92.48 92.48 104,365
Mar 18, 2024 92.00 92.42 91.28 91.74 91.74 89,241
Mar 15, 2024 91.22 92.62 91.22 91.84 91.84 294,177
Mar 14, 2024 93.28 93.50 91.08 91.18 91.18 127,794
Mar 13, 2024 93.28 93.84 92.56 93.28 93.28 117,093
Mar 12, 2024 91.48 93.36 91.36 92.90 92.90 103,555
Mar 11, 2024 92.06 92.76 90.56 91.14 91.14 97,163
Mar 8, 2024 92.02 92.82 91.64 92.66 92.66 133,322
Mar 7, 2024 89.90 92.72 89.60 92.08 92.08 156,667
Mar 6, 2024 91.40 92.44 90.30 90.30 90.30 222,861
Mar 5, 2024 90.58 92.60 90.54 92.32 92.32 184,931
Mar 4, 2024 93.48 93.72 90.74 90.74 90.74 275,764
Mar 1, 2024 95.22 95.56 93.24 94.22 94.22 228,594
Feb 29, 2024 97.00 97.42 94.38 95.76 95.76 402,442
Feb 28, 2024 99.12 99.12 96.88 98.44 98.44 225,588
Feb 27, 2024 98.90 100.20 98.90 99.42 99.42 82,573
Feb 26, 2024 100.20 100.75 98.86 99.34 99.34 88,714
Feb 23, 2024 98.24 101.15 98.24 100.80 100.80 154,649
Feb 22, 2024 97.50 98.52 97.12 98.16 98.16 118,660
Feb 21, 2024 96.18 97.04 96.04 96.70 96.70 67,918
Feb 20, 2024 97.14 97.14 96.10 96.44 96.44 112,441
Feb 19, 2024 98.60 98.62 96.30 97.12 97.12 91,206
Feb 16, 2024 97.94 98.78 97.70 98.30 98.30 87,340
Feb 15, 2024 97.28 98.16 97.26 97.88 97.88 99,810
Feb 14, 2024 97.16 97.46 96.32 96.90 96.90 81,437
Feb 13, 2024 98.86 98.86 96.66 97.36 97.36 110,337
Feb 12, 2024 97.90 98.90 97.90 98.72 98.72 116,782
Feb 9, 2024 98.48 98.58 97.14 97.26 97.26 89,336
Feb 8, 2024 97.56 99.22 97.40 98.08 98.08 115,749
Feb 7, 2024 99.00 99.26 97.28 97.30 97.30 83,366
Feb 6, 2024 98.98 99.32 98.26 99.26 99.26 131,116
Feb 5, 2024 99.26 99.64 98.62 98.66 98.66 72,649
Feb 2, 2024 101.10 101.55 99.12 99.12 99.12 141,863
Feb 1, 2024 100.40 101.15 99.98 100.60 100.60 78,586
Jan 31, 2024 102.45 102.45 100.95 101.30 101.30 125,619
Jan 30, 2024 102.50 102.80 101.25 102.35 102.35 169,011
Jan 29, 2024 102.70 102.90 101.15 102.05 102.05 131,051
Jan 26, 2024 101.40 103.90 101.15 103.05 103.05 164,556
Jan 25, 2024 100.30 101.05 99.46 100.85 100.85 110,628
Jan 24, 2024 99.10 100.65 98.64 100.35 100.35 142,653
Jan 23, 2024 99.56 99.86 98.64 98.86 98.86 147,080
Jan 22, 2024 99.80 100.35 98.32 99.30 99.30 86,069
Jan 19, 2024 99.66 100.50 99.12 99.44 99.44 118,088
Jan 18, 2024 96.62 99.34 96.40 99.34 99.34 225,621
Jan 17, 2024 96.80 97.30 95.88 96.88 96.88 148,204
Jan 16, 2024 98.32 100.20 97.58 98.24 98.24 152,571
Jan 15, 2024 98.10 98.58 97.38 98.46 98.46 116,136
Jan 12, 2024 98.00 98.48 96.36 97.36 97.36 150,684
Jan 11, 2024 98.20 98.20 96.54 96.54 96.54 89,188
Jan 10, 2024 98.80 98.98 97.10 97.64 97.64 148,602
Jan 9, 2024 100.70 100.70 98.34 98.70 98.70 116,586
Jan 8, 2024 100.25 101.15 99.54 100.75 100.75 82,643
Jan 5, 2024 100.25 100.85 98.78 100.45 100.45 98,066
Jan 4, 2024 101.30 102.05 100.25 101.05 101.05 91,659
Jan 3, 2024 102.30 102.70 100.10 101.30 101.30 188,788
Jan 2, 2024 102.90 103.75 101.55 102.50 102.50 67,507
Dec 29, 2023 101.95 103.30 101.90 103.00 103.00 80,048
Dec 28, 2023 102.70 103.05 102.15 102.15 102.15 105,689
Dec 27, 2023 101.75 102.75 101.75 102.55 102.55 67,878
Dec 22, 2023 102.15 102.85 101.65 102.30 102.30 77,795
Dec 21, 2023 101.05 102.45 100.55 102.45 102.45 173,274
Dec 20, 2023 102.20 102.80 101.80 101.85 101.85 132,361
Dec 19, 2023 100.55 102.55 100.55 101.90 101.90 131,406
Dec 18, 2023 99.16 100.75 99.16 100.75 100.75 153,674
Dec 15, 2023 98.56 100.20 98.16 99.58 99.58 471,913
Dec 14, 2023 97.82 100.10 97.80 98.90 98.90 224,876
Dec 13, 2023 93.38 96.62 92.54 96.38 96.38 300,380
Dec 12, 2023 91.44 92.72 91.22 91.32 91.32 156,523
Dec 11, 2023 91.60 91.88 90.62 91.34 91.34 134,732
Dec 8, 2023 92.32 92.48 90.74 91.64 91.64 103,638
Dec 7, 2023 91.18 92.58 91.14 92.18 92.18 126,778
Dec 6, 2023 91.60 91.92 90.88 91.30 91.30 161,419
Dec 5, 2023 91.52 91.62 90.62 91.46 91.46 96,709
Dec 4, 2023 92.64 93.10 91.86 91.88 91.88 58,368
Dec 1, 2023 93.54 94.08 92.60 93.04 93.04 103,060
Nov 30, 2023 93.38 94.10 92.94 93.26 93.26 255,374
Nov 29, 2023 92.86 94.02 92.86 93.52 93.52 48,691
Nov 28, 2023 92.46 93.38 92.30 93.04 93.04 107,100
Nov 27, 2023 92.94 93.44 92.42 92.72 92.72 103,690
Nov 24, 2023 91.06 93.40 90.90 93.40 93.40 109,107
Nov 23, 2023 91.52 91.72 91.06 91.06 91.06 67,911
Nov 22, 2023 91.62 92.24 90.74 91.32 91.32 153,092
Nov 21, 2023 92.68 93.08 91.42 91.58 91.58 91,793
Nov 20, 2023 93.30 93.72 92.70 92.88 92.88 61,710
Nov 17, 2023 92.32 93.94 92.32 93.28 93.28 75,583
Nov 16, 2023 93.32 93.92 91.88 92.32 92.32 122,824
Nov 15, 2023 93.02 94.66 93.02 94.08 94.08 145,285
Nov 14, 2023 90.78 93.52 90.28 93.30 93.30 217,022
Nov 13, 2023 90.22 90.92 89.90 90.66 90.66 142,720
Nov 10, 2023 88.92 90.54 88.92 90.40 90.40 179,955
Nov 9, 2023 88.66 91.90 88.58 90.20 90.20 171,708
Nov 8, 2023 86.84 87.92 86.26 87.38 87.38 304,379
Nov 7, 2023 87.86 89.00 87.32 87.52 87.52 122,406
Nov 6, 2023 89.90 90.00 87.84 88.62 88.62 209,904
Nov 3, 2023 90.12 90.90 89.60 89.86 89.86 130,499
Nov 2, 2023 88.32 90.66 88.06 89.88 89.88 80,174
Nov 1, 2023 88.46 88.82 87.24 87.56 87.56 119,609
Oct 31, 2023 85.44 88.76 85.44 88.38 88.38 275,058
Oct 30, 2023 85.08 85.80 84.88 85.34 85.34 127,898
Oct 27, 2023 84.10 85.60 84.00 84.78 84.78 96,102
Oct 26, 2023 82.92 84.54 82.28 84.10 84.10 114,640
Oct 25, 2023 83.52 83.82 82.26 83.60 83.60 79,201
Oct 24, 2023 83.56 83.92 82.66 83.70 83.70 83,173
Oct 23, 2023 83.56 83.72 81.92 83.36 83.36 98,426
Oct 20, 2023 84.66 84.66 83.10 83.26 83.26 196,858
Oct 19, 2023 86.94 87.18 85.26 85.48 85.48 98,559
Oct 18, 2023 88.32 88.46 87.06 87.38 87.38 71,357
Oct 17, 2023 89.28 89.90 87.50 88.60 88.60 120,882
Oct 16, 2023 89.24 90.16 88.60 89.50 89.50 66,968
Oct 13, 2023 90.12 90.30 89.02 89.02 89.02 121,001
Oct 12, 2023 91.56 91.86 89.84 90.36 90.36 95,213
Oct 11, 2023 90.86 92.06 90.48 91.24 91.24 103,179
Oct 10, 2023 89.90 91.90 89.90 91.68 91.68 143,754
Oct 9, 2023 89.70 89.98 88.28 88.80 88.80 137,913
Oct 6, 2023 89.84 90.74 89.32 90.44 90.44 122,309
Oct 5, 2023 90.58 91.00 89.60 89.78 89.78 78,153
Oct 4, 2023 89.90 91.16 89.40 90.38 90.38 93,216
Oct 3, 2023 90.48 90.92 89.54 90.16 90.16 134,256
Oct 2, 2023 93.98 94.36 90.48 91.08 91.08 161,168
Sep 29, 2023 94.70 95.04 93.54 93.56 93.56 253,527
Sep 28, 2023 92.58 94.76 92.50 94.46 94.46 330,913
Sep 27, 2023 91.48 92.96 91.04 92.96 92.96 264,762
Sep 26, 2023 90.60 90.60 88.64 90.12 90.12 210,928
Sep 25, 2023 90.76 91.30 90.00 91.30 91.30 291,111
Sep 22, 2023 89.00 91.10 88.54 90.94 90.94 275,705
Sep 21, 2023 91.06 91.20 89.24 89.56 89.56 118,156
Sep 20, 2023 91.22 92.22 91.10 91.64 91.64 105,966
Sep 19, 2023 91.28 91.72 90.96 91.04 91.04 83,064
Sep 18, 2023 92.80 93.12 90.86 91.40 91.40 95,380
Sep 15, 2023 93.40 93.76 93.02 93.04 93.04 337,698
Sep 14, 2023 91.14 92.02 90.16 91.94 91.94 112,437
Sep 13, 2023 91.06 92.52 90.66 91.02 91.02 153,045
Sep 12, 2023 93.88 94.00 91.22 91.44 91.44 129,358
Sep 11, 2023 93.56 94.46 93.56 93.78 93.78 71,017
Sep 8, 2023 94.08 94.34 91.90 93.32 93.32 114,263
Sep 7, 2023 95.34 95.40 93.46 93.62 93.62 119,977
Sep 6, 2023 94.44 96.26 93.86 95.50 95.50 83,213
Sep 5, 2023 95.78 95.86 94.82 95.04 95.04 99,075
Sep 4, 2023 98.38 98.38 95.48 95.84 95.84 117,966
Sep 1, 2023 96.98 98.66 96.96 97.68 97.68 126,750
Aug 31, 2023 97.54 97.92 96.54 96.64 96.64 543,636
Aug 30, 2023 97.26 97.60 96.78 97.16 97.16 81,342
Aug 29, 2023 95.32 97.00 95.30 97.00 97.00 147,147
Aug 28, 2023 94.06 95.38 93.88 95.10 95.10 78,086
Aug 25, 2023 93.44 94.40 93.32 93.32 93.32 65,862
Aug 24, 2023 94.68 94.84 92.56 93.46 93.46 87,804
Aug 23, 2023 95.44 95.62 93.92 94.12 94.12 82,626
Aug 22, 2023 95.36 95.68 94.84 95.18 95.18 73,639
Aug 21, 2023 95.32 95.70 94.76 94.80 94.80 85,081
Aug 18, 2023 95.90 96.22 94.46 95.22 95.22 84,004
Aug 17, 2023 96.32 97.08 96.24 96.34 96.34 70,454
Aug 16, 2023 96.96 97.42 96.38 96.84 96.84 85,129
Aug 15, 2023 97.88 97.90 96.60 97.08 97.08 81,035
Aug 14, 2023 97.14 97.28 96.60 97.28 97.28 90,522
Aug 11, 2023 97.04 97.58 96.76 97.14 97.14 108,003
Aug 10, 2023 96.58 97.74 96.40 97.40 97.40 80,178
Aug 9, 2023 97.20 97.54 96.34 96.38 96.38 82,487
Aug 8, 2023 96.18 96.78 95.10 96.28 96.28 81,435
Aug 7, 2023 96.24 97.00 95.84 96.96 96.96 84,573
Aug 4, 2023 96.84 96.96 95.78 96.68 96.68 84,647
Aug 3, 2023 96.30 96.76 95.82 96.48 96.48 88,624
Aug 2, 2023 95.32 96.86 94.80 96.86 96.86 189,113
Aug 1, 2023 97.44 97.44 95.98 96.28 96.28 107,013
Jul 31, 2023 98.24 98.90 97.42 97.96 97.96 128,798
Jul 28, 2023 95.20 99.36 93.94 99.22 99.22 258,307
Jul 27, 2023 93.92 94.60 93.82 93.82 93.82 188,469
Jul 26, 2023 93.00 93.56 92.90 93.52 93.52 116,298
Jul 25, 2023 93.22 93.76 92.76 93.32 93.32 101,156
Jul 24, 2023 92.00 93.38 91.96 93.18 93.18 81,307
Jul 21, 2023 93.34 94.16 92.18 92.40 92.40 119,527
Jul 20, 2023 92.50 93.80 92.42 93.32 93.32 74,653
Jul 19, 2023 92.56 92.82 91.66 92.62 92.62 116,008
Jul 18, 2023 90.04 91.86 89.40 91.82 91.82 92,237
Jul 17, 2023 90.86 91.16 90.22 90.62 90.62 106,338
Jul 14, 2023 92.18 92.18 91.34 91.40 91.40 97,310
Jul 13, 2023 91.54 92.64 90.72 92.22 92.22 139,668
Jul 12, 2023 90.34 91.62 89.58 91.62 91.62 133,178
Jul 11, 2023 88.36 90.06 88.22 89.90 89.90 134,324
Jul 10, 2023 87.60 88.64 87.54 87.82 87.82 116,841
Jul 7, 2023 86.08 88.78 86.04 88.20 88.20 196,205
Jul 6, 2023 86.46 86.58 85.42 86.08 86.08 209,158
Jul 5, 2023 86.90 87.30 85.80 86.56 86.56 105,497
Jul 4, 2023 87.78 87.86 86.94 87.84 87.84 87,295
Jul 3, 2023 86.72 88.22 86.72 87.70 87.70 211,061
Jun 30, 2023 85.14 87.40 85.14 86.30 86.30 332,712
Jun 29, 2023 84.98 85.66 84.50 84.60 84.60 211,859
Jun 28, 2023 80.70 85.02 80.70 84.72 84.72 393,385
Jun 27, 2023 82.60 83.18 81.38 82.40 82.40 106,512
Jun 26, 2023 80.30 82.00 79.80 81.96 81.96 192,268
Jun 23, 2023 79.60 80.54 79.10 80.12 80.12 120,465
Jun 22, 2023 79.28 80.50 78.92 80.08 80.08 128,953
Jun 21, 2023 79.90 79.90 78.66 79.82 79.82 156,507
Jun 20, 2023 80.66 80.96 78.50 79.42 79.42 376,664
Jun 19, 2023 83.86 83.86 82.12 82.54 82.54 116,760
Jun 16, 2023 84.62 84.68 83.64 84.54 84.54 554,687
Jun 15, 2023 84.72 84.72 83.48 84.40 84.40 107,587
Jun 14, 2023 84.82 85.86 84.66 85.00 85.00 189,629
Jun 13, 2023 84.62 85.48 83.44 85.16 85.16 137,027
Jun 12, 2023 83.86 84.34 82.98 84.00 84.00 114,668
Jun 9, 2023 85.42 85.42 83.12 83.32 83.32 131,285
Jun 8, 2023 83.90 85.80 83.90 85.28 85.28 154,687
Jun 7, 2023 83.70 84.64 83.14 84.38 84.38 110,209
Jun 6, 2023 83.60 84.46 82.82 83.68 83.68 141,544
Jun 5, 2023 86.10 86.34 83.54 83.54 83.54 216,978
Jun 2, 2023 83.08 85.68 83.08 85.68 85.68 151,521
Jun 1, 2023 82.10 82.82 81.46 82.26 82.26 104,398
May 31, 2023 82.72 82.72 80.16 81.50 81.50 527,914
May 30, 2023 85.40 85.40 83.70 83.72 83.72 119,918
May 29, 2023 86.18 86.40 84.92 85.30 85.30 45,187
May 26, 2023 84.40 86.34 83.82 85.82 85.82 132,281
May 25, 2023 87.00 87.00 84.08 84.08 84.08 101,260
May 24, 2023 86.32 86.70 85.76 86.56 86.56 183,202
May 23, 2023 87.06 87.78 86.82 87.18 87.18 76,500
May 22, 2023 87.26 87.72 86.72 87.16 87.16 122,407
May 19, 2023 86.86 88.24 86.86 87.40 87.40 151,211
May 18, 2023 86.04 87.52 85.80 87.08 87.08 120,747
May 17, 2023 83.70 85.52 83.14 85.36 85.36 180,572
May 16, 2023 85.04 85.34 84.14 84.28 84.28 212,364
May 15, 2023 3.40 Dividend
May 15, 2023 84.60 86.08 84.54 85.46 85.46 159,826
May 12, 2023 88.00 88.44 87.00 87.02 83.62 133,678
May 11, 2023 88.08 88.36 87.40 87.68 84.25 104,633
May 10, 2023 88.90 89.26 87.86 87.90 84.47 141,457
May 9, 2023 87.58 89.00 87.22 89.00 85.52 207,485
May 8, 2023 87.66 88.38 87.00 88.20 84.75 92,440
May 5, 2023 84.60 88.42 84.40 87.54 84.12 270,923
May 4, 2023 87.98 87.98 84.34 84.34 81.04 193,941
May 3, 2023 88.92 89.12 87.48 88.02 84.58 165,191
May 2, 2023 89.60 90.04 87.70 87.70 84.27 140,055
Apr 28, 2023 87.26 90.08 86.64 89.62 86.12 174,358
Apr 27, 2023 87.52 87.54 85.56 86.98 83.58 149,858
Apr 26, 2023 87.20 87.58 86.22 87.30 83.89 76,859

Related Tickers

BRG.OL Borregaard ASA
187.80
-1.16%
 
CLN.SW Clariant AG
13.26
+1.84%
 
BNR.DE Brenntag SE
74.86
-1.06%
 
IMCD.AS IMCD N.V.
141.70
-4.90%
 
AKZA.AS Akzo Nobel N.V.
62.76
+1.36%
 
VBK.DE Verbio SE
19.87
+4.09%
 
EMSN.SW EMS-CHEMIE HOLDING AG
730.50
+2.38%
 
ALAFY.PA AFYREN SAS
2.5600
+2.40%
 
FPE3.DE Fuchs SE
44.24
+0.82%
 
HPOL-B.ST HEXPOL AB (publ)
127.30
-0.55%