AKE.PA - Arkema S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 201979.6880.1278.7079.2879.28160,528
May 21, 201979.8481.2078.9079.6879.68324,678
May 20, 201980.9481.0079.0679.5679.56340,325
May 17, 201981.1881.1880.0080.8280.82289,051
May 16, 201979.0281.5878.4481.2881.28454,052
May 15, 201977.4278.5876.1478.3278.32404,413
May 14, 201977.1077.9676.0077.2877.28296,133
May 13, 201979.3079.3076.5676.5676.56273,000
May 10, 201981.6482.4279.0279.2679.26304,033
May 09, 201982.6282.6280.3680.4080.40325,560
May 08, 201983.0484.3482.4282.9482.94413,393
May 07, 201988.2288.8282.4683.1883.18474,649
May 06, 201987.4887.5885.5886.7086.70206,145
May 03, 201989.5290.1289.0889.7889.78289,542
May 02, 201990.9691.0289.7290.0090.00389,130
Apr 30, 201992.0892.3891.0891.4691.46231,619
Apr 29, 201991.9093.1291.7692.2892.28201,541
Apr 26, 201992.4692.9091.3291.9091.90247,725
Apr 25, 201993.5694.3892.3892.6292.62174,990
Apr 24, 201994.4894.9093.5693.9893.98205,848
Apr 23, 201994.3095.3893.7094.9894.98222,458
Apr 18, 201994.6895.3694.0094.9094.90166,472
Apr 17, 201994.1895.6293.9295.1295.12184,454
Apr 16, 201994.2094.9293.9094.6294.62193,822
Apr 15, 201993.0893.8892.6493.8893.88236,128
Apr 12, 201991.7093.0890.1693.0893.08319,616
Apr 11, 201988.7090.9488.2090.9490.94281,632
Apr 10, 201988.8689.3888.1088.5488.54337,070
Apr 09, 201989.7690.1888.6488.6488.64184,273
Apr 08, 201990.5090.7489.7289.7289.72179,146
Apr 05, 201989.9291.1489.8490.5690.56265,627
Apr 04, 201989.6490.2289.1689.7089.70321,883
Apr 03, 201989.5890.5088.8890.4290.42377,997
Apr 02, 201987.7688.8687.4888.4888.48215,763
Apr 01, 201987.8488.0086.6087.3487.34263,459
Mar 29, 201984.6285.7484.4084.8684.86271,897
Mar 28, 201984.7485.7284.3084.3084.30174,393
Mar 27, 201985.3885.7083.9484.6084.60294,285
Mar 26, 201984.7285.8683.3884.7484.74273,656
Mar 25, 201985.2085.4284.0484.6084.60288,445
Mar 22, 201990.1090.5085.8485.8485.84315,671
Mar 21, 201989.6090.4888.8889.7289.72248,970
Mar 20, 201990.2690.2689.2289.3489.34186,240
Mar 19, 201989.5891.4289.1890.6090.60158,021
Mar 18, 201990.6690.8889.5489.9489.94221,793
Mar 15, 201991.3091.4490.1290.3490.34402,503
Mar 14, 201990.9091.4290.1891.0091.00228,985
Mar 13, 201989.1890.8288.8890.6490.64252,433
Mar 12, 201988.4289.4288.3489.2089.20269,914
Mar 11, 201985.4088.1085.2887.9087.90358,454
Mar 08, 201986.8687.0085.1685.1685.16433,515
Mar 07, 201988.5090.0084.1087.6087.60397,086
Mar 06, 201990.8490.8489.7490.2490.24235,660
Mar 05, 201992.8294.0090.5690.7890.78287,678
Mar 04, 201991.6891.8691.1491.4091.40229,235
Mar 01, 201989.4291.9289.4090.7490.74297,910
Feb 28, 201988.2888.9487.7488.6488.64312,208
Feb 27, 201987.0089.2485.6888.9288.92516,844
Feb 26, 201987.3489.8486.7089.2089.20380,512
Feb 25, 201987.9288.4287.3687.6487.64278,134
Feb 22, 201985.0887.7684.9887.5087.50251,605
Feb 21, 201985.9686.3084.4284.8684.86172,911
Feb 20, 201984.0285.5683.2285.5685.56194,705
Feb 19, 201984.2284.9483.3883.8883.88215,772
Feb 18, 201983.7885.2083.7884.6484.64171,483
Feb 15, 201981.6484.3481.5083.7083.70264,765
Feb 14, 201983.7885.2282.0882.3282.32265,339
Feb 13, 201981.2283.9281.2283.0083.00384,238
Feb 12, 201981.3281.9480.5280.5880.58274,337
Feb 11, 201980.2281.1279.9080.3080.30137,299
Feb 08, 201979.8681.2679.1679.1679.16245,758
Feb 07, 201983.3883.3880.0080.0080.00303,220
Feb 06, 201984.6085.0883.9483.9483.94168,971
Feb 05, 201983.1485.5482.7884.9484.94231,371
Feb 04, 201981.9083.0681.2882.9682.96167,730
Feb 01, 201983.6283.7881.5282.2282.22272,827
Jan 31, 201984.4485.5082.4082.9282.92317,929
Jan 30, 201982.9684.0682.4084.0684.06192,032
Jan 29, 201983.2483.2680.6882.5082.50291,409
Jan 28, 201983.3083.4882.5482.7682.76191,829
Jan 25, 201982.0083.7081.8283.7083.70315,947
Jan 24, 201981.3682.2680.1081.1481.14332,690
Jan 23, 201982.5082.5281.1081.7481.74257,087
Jan 22, 201983.0484.1282.1482.8682.86275,738
Jan 21, 201983.7483.7481.8282.5682.56238,107
Jan 18, 201983.1084.0482.8284.0084.00389,883
Jan 17, 201982.3082.7280.5681.9881.98419,559
Jan 16, 201980.1281.7480.1281.5881.58209,131
Jan 15, 201981.9681.9680.1280.8680.86239,167
Jan 14, 201981.2281.2679.6480.2480.24213,644
Jan 11, 201982.5282.6081.1081.5081.50205,879
Jan 10, 201982.9682.9681.4882.6082.60243,112
Jan 09, 201981.9083.8081.2683.0683.06371,700
Jan 08, 201978.0281.8477.9480.8280.82354,346
Jan 07, 201978.6078.9477.4078.1678.16208,916
Jan 04, 201974.8877.9874.5477.8677.86244,022
Jan 03, 201973.5874.8073.5873.6673.66210,896
Jan 02, 201974.0474.6272.8874.3874.38180,479
Dec 31, 201874.4274.9873.8474.9674.9686,859
Dec 28, 201873.7674.7673.7274.3674.36188,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...