Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Arkema S.A. (AKE.PA)

Paris - Paris Delayed Price. Currency in EUR
86.12-0.50 (-0.58%)
As of 01:43PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202286.3686.6685.4086.1286.1227,806
Dec 02, 202283.8886.6283.4486.6286.62224,235
Dec 01, 202285.3685.9283.7684.2084.20215,943
Nov 30, 202284.4684.6283.2484.1284.12341,444
Nov 29, 202284.6684.8283.4683.9483.94147,924
Nov 28, 202285.1085.7884.3484.3484.34106,420
Nov 25, 202285.7486.1684.9685.5685.5674,004
Nov 24, 202284.5885.6084.4885.4685.46113,184
Nov 23, 202285.9085.9283.6884.4884.48182,652
Nov 22, 202285.1686.6684.2285.5685.56163,408
Nov 21, 202286.5086.5083.5885.1885.18136,458
Nov 18, 202285.9286.8884.8086.8886.88221,300
Nov 17, 202285.9686.9484.5885.2285.22111,288
Nov 16, 202288.1288.5284.3686.1686.16242,554
Nov 15, 202291.8292.1687.5288.3288.32273,024
Nov 14, 202291.5493.4090.7891.6291.62205,594
Nov 11, 202289.2092.8888.7692.0092.00251,523
Nov 10, 202282.8888.4082.8088.2088.20301,517
Nov 09, 202284.7885.2683.2884.2284.22149,619
Nov 08, 202283.6085.6082.8685.0085.00121,741
Nov 07, 202283.3284.5082.9683.5283.52163,237
Nov 04, 202281.0484.3480.9683.7683.76138,398
Nov 03, 202279.7080.2878.6680.2880.28148,957
Nov 02, 202281.4081.5879.8880.7480.74184,259
Nov 01, 202280.8682.6480.4681.0481.04120,778
Oct 31, 202280.2481.1879.6880.1280.12163,837
Oct 28, 202278.4680.3678.0679.8879.88113,989
Oct 27, 202279.6080.7478.7680.2080.20135,890
Oct 26, 202279.6880.6279.0079.6879.68158,407
Oct 25, 202279.7480.4677.3079.2279.22194,489
Oct 24, 202278.7480.5877.3479.7679.76181,092
Oct 21, 202277.3878.2276.4478.0478.04166,083
Oct 20, 202277.1878.7276.9878.2278.22195,714
Oct 19, 202278.4278.7877.5077.6877.68145,151
Oct 18, 202277.3679.3677.2278.0078.00144,327
Oct 17, 202275.2677.0274.1876.4476.44161,446
Oct 14, 202276.5477.4874.7474.9074.90222,620
Oct 13, 202272.6875.3271.7474.9274.92275,238
Oct 12, 202272.5474.3271.7673.2673.26258,385
Oct 11, 202275.6675.7471.9072.3872.38282,113
Oct 10, 202273.6677.6073.4276.1076.10218,056
Oct 07, 202276.0676.6473.8074.4674.46176,172
Oct 06, 202277.7278.3476.0676.0676.06194,491
Oct 05, 202277.3478.7677.0077.0677.06164,266
Oct 04, 202278.0079.6677.9279.2879.28158,344
Oct 03, 202274.2677.3073.3077.0477.04144,871
Sep 30, 202272.4075.1672.4075.0875.08202,402
Sep 29, 202273.8473.8471.2071.9071.90261,335
Sep 28, 202272.3674.3071.1674.3074.30264,079
Sep 27, 202274.9475.6072.7873.1873.18198,761
Sep 26, 202274.0275.6073.9874.1274.12146,270
Sep 23, 202277.0477.1474.2074.9074.90152,458
Sep 22, 202276.3077.9475.5077.0677.06183,287
Sep 21, 202277.6478.0076.9877.8077.80135,110
Sep 20, 202280.8480.9477.9078.4078.40154,965
Sep 19, 202277.9681.0277.7280.4680.46154,642
Sep 16, 202280.0080.0077.8678.4678.46439,587
Sep 15, 202283.0283.8480.5280.7880.78208,898
Sep 14, 202285.0885.3482.4283.3883.38158,465
Sep 13, 202288.7089.2085.4685.8685.86142,230
Sep 12, 202286.7688.7886.5488.2488.24134,116
Sep 09, 202284.3286.5084.2285.9485.94149,144
Sep 08, 202283.9684.9282.7483.9283.92163,289
Sep 07, 202281.4084.1681.0083.6283.62145,115
Sep 06, 202282.3883.8481.9482.5682.56179,925
Sep 05, 202284.0884.0881.2882.3282.32141,303
Sep 02, 202284.2086.4883.2286.1486.14285,130
Sep 01, 202283.7684.4882.7683.3883.38140,848
Aug 31, 202284.2085.9684.0084.3884.38204,912
Aug 30, 202286.7088.5285.3285.9885.98185,664
Aug 29, 202282.8086.7882.2086.4886.48137,916
Aug 26, 202286.3287.0083.2283.5683.56108,823
Aug 25, 202286.8487.1685.2885.4485.44112,951
Aug 24, 202286.1686.5284.3685.9485.94156,940
Aug 23, 202284.5487.0084.2286.5886.58124,570
Aug 22, 202286.8087.2684.5685.4085.40195,816
Aug 19, 202288.2289.1887.6087.7687.76139,409
Aug 18, 202288.5091.0488.2089.4489.4489,532
Aug 17, 202291.8891.9888.6288.8688.86102,575
Aug 16, 202292.1492.1490.1091.4891.48112,229
Aug 15, 202291.6491.8889.7691.2091.20112,801
Aug 12, 202291.9892.3490.5691.2091.20214,982
Aug 11, 202293.4493.9891.2891.5091.50110,161
Aug 10, 202290.6893.2289.2892.9692.96138,904
Aug 09, 202292.4492.9890.9291.1691.1675,812
Aug 08, 202292.0693.3691.2692.8692.8685,935
Aug 05, 202292.7492.9290.6491.6091.6098,515
Aug 04, 202291.5293.1691.5092.7692.7690,783
Aug 03, 202291.0891.7490.5291.5491.54156,941
Aug 02, 202291.3691.4690.1291.1091.10149,227
Aug 01, 202292.2093.3491.2692.2692.26144,124
Jul 29, 202291.6492.7088.7492.3092.30304,328
Jul 28, 202289.5091.2889.4691.0291.02286,770
Jul 27, 202289.4689.9088.2088.4088.40200,375
Jul 26, 202290.7490.9888.8689.0289.0278,793
Jul 25, 202290.3492.1489.4090.8690.86141,311
Jul 22, 202290.2891.0089.0290.4490.44113,719
Jul 21, 202290.3291.5888.7290.5490.54180,507
Jul 20, 202289.8491.0088.0689.5089.50183,581
Jul 19, 202286.4490.6884.7289.8889.88253,065
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement