Other OTC - Delayed Quote USD

Arkema S.A. (ARKAY)

103.19 +1.47 (+1.45%)
At close: April 26 at 3:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 104.80 104.80 100.81 103.19 103.19 1,800
Apr 25, 2024 101.88 101.92 101.72 101.72 101.72 1,500
Apr 24, 2024 102.33 102.44 101.48 102.44 102.44 9,300
Apr 23, 2024 102.36 103.44 102.36 103.22 103.22 19,000
Apr 22, 2024 103.46 105.24 103.46 104.69 104.69 18,800
Apr 19, 2024 102.48 102.48 101.46 101.46 101.46 800
Apr 18, 2024 103.86 103.86 103.55 103.55 103.55 1,200
Apr 17, 2024 103.07 103.24 103.07 103.24 103.24 1,200
Apr 16, 2024 101.82 101.95 101.53 101.78 101.78 7,300
Apr 15, 2024 104.66 104.66 103.29 103.30 103.30 2,400
Apr 12, 2024 103.22 103.22 103.22 103.22 103.22 500
Apr 11, 2024 103.22 103.22 103.22 103.22 103.22 1,100
Apr 10, 2024 104.10 104.85 104.10 104.85 104.85 800
Apr 9, 2024 104.72 104.75 104.15 104.75 104.75 1,200
Apr 8, 2024 107.36 107.36 107.36 107.36 107.36 700
Apr 5, 2024 109.92 109.92 109.92 109.92 109.92 500
Apr 4, 2024 111.71 111.79 109.88 109.92 109.92 5,200
Apr 3, 2024 107.88 110.04 107.88 110.04 110.04 6,400
Apr 2, 2024 107.34 107.34 106.33 106.35 106.35 5,100
Apr 1, 2024 106.22 106.22 104.93 104.93 104.93 900
Mar 28, 2024 105.78 105.78 105.39 105.39 105.39 1,600
Mar 27, 2024 103.60 103.60 103.60 103.60 103.60 500
Mar 26, 2024 102.73 103.60 102.73 103.60 103.60 1,500
Mar 25, 2024 102.24 102.24 102.24 102.24 102.24 1,400
Mar 22, 2024 103.36 103.36 103.36 103.36 103.36 400
Mar 21, 2024 103.20 103.36 102.94 103.36 103.36 1,300
Mar 20, 2024 101.07 102.29 101.07 102.20 102.20 1,600
Mar 19, 2024 99.94 100.30 99.94 100.18 100.18 2,000
Mar 18, 2024 99.95 100.42 99.95 100.42 100.42 1,000
Mar 15, 2024 100.60 100.60 100.50 100.50 100.50 2,600
Mar 14, 2024 99.74 99.74 98.91 98.91 98.91 2,200
Mar 13, 2024 101.30 101.30 101.30 101.30 101.30 600
Mar 12, 2024 101.30 101.68 101.30 101.68 101.68 1,100
Mar 11, 2024 99.05 99.89 99.05 99.89 99.89 1,000
Mar 8, 2024 101.37 101.37 100.92 100.92 100.92 700
Mar 7, 2024 100.48 100.85 100.48 100.85 100.85 1,300
Mar 6, 2024 99.67 99.67 98.43 98.46 98.46 1,200
Mar 5, 2024 99.46 100.43 99.46 100.17 100.17 2,100
Mar 4, 2024 101.95 101.95 101.95 101.95 101.95 700
Mar 1, 2024 101.95 101.95 101.95 101.95 101.95 800
Feb 29, 2024 107.76 107.76 107.76 107.76 107.76 600
Feb 28, 2024 107.76 107.76 107.76 107.76 107.76 500
Feb 27, 2024 107.76 107.76 107.76 107.76 107.76 400
Feb 26, 2024 107.76 107.76 107.76 107.76 107.76 900
Feb 23, 2024 108.28 108.39 108.28 108.39 108.39 700
Feb 22, 2024 105.52 106.15 105.52 106.15 106.15 700
Feb 21, 2024 104.13 104.68 104.13 104.68 104.68 1,300
Feb 20, 2024 104.18 105.11 104.18 105.11 105.11 1,100
Feb 16, 2024 105.79 105.79 105.79 105.79 105.79 400
Feb 15, 2024 105.01 105.79 105.01 105.79 105.79 1,300
Feb 14, 2024 104.13 104.23 103.84 103.84 103.84 1,400
Feb 13, 2024 104.59 104.59 103.44 103.72 103.72 1,900
Feb 12, 2024 105.99 106.36 105.99 106.36 106.36 2,400
Feb 9, 2024 104.82 105.29 104.82 105.02 105.02 1,500
Feb 8, 2024 105.84 105.84 105.73 105.77 105.77 1,500
Feb 7, 2024 104.80 105.46 104.61 105.06 105.06 1,700
Feb 6, 2024 106.41 107.22 106.40 107.22 107.22 1,000
Feb 5, 2024 106.20 106.25 106.00 106.25 106.25 3,000
Feb 2, 2024 107.65 107.65 106.92 107.12 107.12 1,200
Feb 1, 2024 108.93 108.93 108.93 108.93 108.93 400
Jan 31, 2024 109.86 110.41 108.88 108.88 108.88 1,100
Jan 30, 2024 110.79 111.08 110.79 111.08 111.08 600
Jan 29, 2024 109.99 110.37 109.99 110.37 110.37 1,000
Jan 26, 2024 111.63 111.63 111.63 111.63 111.63 500
Jan 25, 2024 108.10 108.10 108.10 108.10 108.10 -
Jan 24, 2024 108.10 108.10 108.10 108.10 108.10 300
Jan 23, 2024 108.10 108.10 108.10 108.10 108.10 600
Jan 22, 2024 108.10 108.10 108.10 108.10 108.10 700
Jan 19, 2024 108.81 108.81 108.81 108.81 108.81 1,000
Jan 18, 2024 107.84 107.84 107.84 107.84 107.84 700
Jan 17, 2024 104.54 105.23 104.54 105.23 105.23 1,200
Jan 16, 2024 106.67 106.67 106.44 106.44 106.44 1,600
Jan 12, 2024 106.96 106.96 106.96 106.96 106.96 500
Jan 11, 2024 106.44 106.44 106.20 106.21 106.21 1,200
Jan 10, 2024 107.16 107.16 107.16 107.16 107.16 400
Jan 9, 2024 107.86 107.86 107.69 107.69 107.69 1,700
Jan 8, 2024 110.23 110.80 110.23 110.80 110.80 900
Jan 5, 2024 110.62 110.62 110.62 110.62 110.62 700
Jan 4, 2024 110.71 110.71 110.71 110.71 110.71 500
Jan 3, 2024 110.71 110.71 110.71 110.71 110.71 300
Jan 2, 2024 111.80 111.80 111.80 111.80 111.80 500
Dec 29, 2023 113.04 113.04 113.04 113.04 113.04 300
Dec 28, 2023 113.04 113.04 113.04 113.04 113.04 500
Dec 27, 2023 113.21 114.15 113.21 114.15 114.15 800
Dec 26, 2023 112.38 112.38 112.38 112.38 112.38 400
Dec 22, 2023 112.38 112.38 112.38 112.38 112.38 400
Dec 21, 2023 112.38 112.38 112.38 112.38 112.38 600
Dec 20, 2023 108.17 108.17 108.17 108.17 108.17 700
Dec 19, 2023 108.17 108.17 108.17 108.17 108.17 600
Dec 18, 2023 108.17 108.17 108.17 108.17 108.17 400
Dec 15, 2023 108.80 108.80 108.17 108.17 108.17 900
Dec 14, 2023 107.90 108.46 107.90 108.46 108.46 1,400
Dec 13, 2023 105.65 105.65 105.65 105.65 105.65 800
Dec 12, 2023 98.48 98.48 98.48 98.48 98.48 600
Dec 11, 2023 98.57 98.57 98.42 98.48 98.48 2,500
Dec 8, 2023 98.95 98.95 98.74 98.78 98.78 1,200
Dec 7, 2023 99.67 99.94 99.58 99.58 99.58 800
Dec 6, 2023 98.77 99.00 98.28 98.28 98.28 1,700
Dec 5, 2023 98.60 98.60 98.60 98.60 98.60 900
Dec 4, 2023 99.69 99.69 99.69 99.69 99.69 900
Dec 1, 2023 100.49 101.49 100.49 101.31 101.31 2,300
Nov 30, 2023 102.24 102.24 101.83 101.83 101.83 1,100
Nov 29, 2023 102.93 103.06 102.89 102.89 102.89 1,900
Nov 28, 2023 101.42 102.78 101.42 102.23 102.23 1,500
Nov 27, 2023 101.80 101.80 101.29 101.41 101.41 1,500
Nov 24, 2023 101.40 101.40 101.40 101.40 101.40 500
Nov 22, 2023 99.43 99.43 99.43 99.43 99.43 700
Nov 21, 2023 100.07 100.07 99.86 99.86 99.86 1,100
Nov 20, 2023 101.78 101.78 101.78 101.78 101.78 800
Nov 17, 2023 101.80 101.91 101.80 101.91 101.91 1,600
Nov 16, 2023 100.47 100.48 100.47 100.48 100.48 1,000
Nov 15, 2023 102.06 102.06 101.90 101.90 101.90 1,000
Nov 14, 2023 100.35 101.35 100.35 101.23 101.23 1,300
Nov 13, 2023 97.00 97.17 96.07 96.92 96.92 2,800
Nov 10, 2023 96.06 96.94 96.06 96.94 96.94 1,700
Nov 9, 2023 96.85 96.85 95.69 95.69 95.69 2,600
Nov 8, 2023 93.61 93.72 93.19 93.23 93.23 3,100
Nov 7, 2023 93.23 93.73 93.23 93.52 93.52 2,400
Nov 6, 2023 95.17 95.17 94.87 94.87 94.87 3,400
Nov 3, 2023 96.89 96.97 96.26 96.68 96.68 2,500
Nov 2, 2023 95.83 95.83 95.69 95.74 95.74 2,200
Nov 1, 2023 92.35 92.81 92.35 92.81 92.81 6,200
Oct 31, 2023 93.57 93.88 93.13 93.88 93.88 6,900
Oct 30, 2023 90.47 90.91 90.47 90.85 90.85 3,900
Oct 27, 2023 89.56 89.56 89.03 89.15 89.15 3,900
Oct 26, 2023 88.49 88.66 88.28 88.28 88.28 3,300
Oct 25, 2023 88.32 88.62 87.83 88.20 88.20 3,600
Oct 24, 2023 88.29 88.96 88.00 88.56 88.56 8,500
Oct 23, 2023 88.62 89.03 88.40 88.81 88.81 3,200
Oct 20, 2023 88.70 88.70 88.03 88.03 88.03 3,900
Oct 19, 2023 90.31 90.76 90.30 90.45 90.45 3,300
Oct 18, 2023 92.05 92.05 91.66 91.66 91.66 1,200
Oct 17, 2023 93.76 93.86 93.58 93.58 93.58 2,400
Oct 16, 2023 94.56 94.56 94.43 94.43 94.43 2,000
Oct 13, 2023 94.32 94.32 92.50 93.52 93.52 1,600
Oct 12, 2023 96.91 96.91 96.91 96.91 96.91 1,000
Oct 11, 2023 97.04 97.04 96.91 96.91 96.91 1,300
Oct 10, 2023 96.82 97.12 96.82 96.92 96.92 5,800
Oct 9, 2023 94.51 94.69 94.24 94.47 94.47 1,500
Oct 6, 2023 96.21 96.21 95.82 96.16 96.16 1,300
Oct 5, 2023 94.57 95.01 94.57 94.80 94.80 3,000
Oct 4, 2023 94.81 95.41 94.58 95.35 95.35 2,200
Oct 3, 2023 94.45 94.45 94.45 94.45 94.45 1,000
Oct 2, 2023 95.49 95.49 95.30 95.30 95.30 1,200
Sep 29, 2023 98.57 98.64 98.57 98.64 98.64 1,100
Sep 28, 2023 99.31 99.73 99.31 99.73 99.73 2,100
Sep 27, 2023 97.28 97.38 97.10 97.38 97.38 1,700
Sep 26, 2023 95.01 95.01 94.95 94.95 94.95 2,100
Sep 25, 2023 95.63 95.63 95.27 95.27 95.27 1,600
Sep 22, 2023 96.77 96.77 96.28 96.64 96.64 2,100
Sep 21, 2023 97.06 97.06 97.06 97.06 97.06 -
Sep 20, 2023 97.06 97.06 97.06 97.06 97.06 400
Sep 19, 2023 97.22 97.41 97.06 97.06 97.06 1,500
Sep 18, 2023 97.19 97.64 96.75 97.08 97.08 1,700
Sep 15, 2023 99.67 99.67 98.84 98.84 98.84 2,200
Sep 14, 2023 98.06 98.25 98.06 98.25 98.25 800
Sep 13, 2023 98.15 98.15 98.15 98.15 98.15 3,600
Sep 12, 2023 97.92 98.19 97.82 98.19 98.19 1,200
Sep 11, 2023 100.68 101.19 100.68 101.19 101.19 1,100
Sep 8, 2023 100.17 100.17 100.17 100.17 100.17 300
Sep 7, 2023 100.59 100.59 99.95 100.17 100.17 3,700
Sep 6, 2023 102.81 102.81 102.81 102.81 102.81 900
Sep 5, 2023 105.06 105.06 105.06 105.06 105.06 300
Sep 1, 2023 104.72 105.06 104.72 105.06 105.06 700
Aug 31, 2023 105.56 105.56 105.56 105.56 105.56 300
Aug 30, 2023 105.56 105.56 105.56 105.56 105.56 300
Aug 29, 2023 104.59 105.56 104.56 105.56 105.56 8,700
Aug 28, 2023 102.85 103.01 102.56 103.01 103.01 3,100
Aug 25, 2023 101.79 101.79 100.17 100.17 100.17 1,600
Aug 24, 2023 101.02 101.02 101.02 101.02 101.02 300
Aug 23, 2023 102.00 102.00 102.00 102.00 102.00 500
Aug 22, 2023 104.51 104.51 104.51 104.51 104.51 700
Aug 21, 2023 103.64 103.84 103.64 103.84 103.84 1,000
Aug 18, 2023 103.52 103.52 103.52 103.52 103.52 500
Aug 17, 2023 105.53 105.53 105.53 105.53 105.53 300
Aug 16, 2023 105.53 105.53 105.53 105.53 105.53 600
Aug 15, 2023 106.23 106.23 106.23 106.23 106.23 400
Aug 14, 2023 106.30 106.35 105.97 105.97 105.97 8,500
Aug 11, 2023 106.57 106.57 106.57 106.57 106.57 300
Aug 10, 2023 106.57 106.57 106.57 106.57 106.57 500
Aug 9, 2023 105.98 106.30 105.98 106.13 106.13 1,200
Aug 8, 2023 105.46 105.46 105.31 105.31 105.31 1,200
Aug 7, 2023 105.72 105.72 105.72 105.72 105.72 400
Aug 4, 2023 105.72 105.72 105.72 105.72 105.72 -
Aug 3, 2023 105.72 105.72 105.72 105.72 105.72 300
Aug 2, 2023 105.60 105.72 105.60 105.72 105.72 500
Aug 1, 2023 105.60 105.60 105.60 105.60 105.60 1,200
Jul 31, 2023 107.82 107.82 107.82 107.82 107.82 500
Jul 28, 2023 109.05 109.19 109.05 109.19 109.19 1,200
Jul 27, 2023 103.20 103.20 103.20 103.20 103.20 2,600
Jul 26, 2023 103.06 103.20 103.06 103.20 103.20 1,400
Jul 25, 2023 102.93 102.93 102.84 102.84 102.84 700
Jul 24, 2023 103.02 103.02 103.02 103.02 103.02 -
Jul 21, 2023 103.02 103.02 103.02 103.02 103.02 500
Jul 20, 2023 104.53 104.53 104.53 104.53 104.53 400
Jul 19, 2023 103.30 103.30 103.30 103.30 103.30 300
Jul 18, 2023 103.32 103.32 103.30 103.30 103.30 700
Jul 17, 2023 101.63 102.00 101.63 102.00 102.00 1,000
Jul 14, 2023 102.96 103.14 102.79 102.79 102.79 3,600
Jul 13, 2023 101.91 101.91 101.91 101.91 101.91 300
Jul 12, 2023 101.93 101.93 101.91 101.91 101.91 800
Jul 11, 2023 98.38 99.07 98.38 98.98 98.98 2,000
Jul 10, 2023 97.21 97.21 96.62 96.62 96.62 1,300
Jul 7, 2023 96.71 97.22 96.48 96.60 96.60 3,400
Jul 6, 2023 93.26 93.91 93.21 93.84 93.84 1,800
Jul 5, 2023 93.90 94.04 93.71 93.71 93.71 2,400
Jul 3, 2023 94.16 94.16 94.16 94.16 94.16 -
Jun 30, 2023 94.78 94.78 94.16 94.16 94.16 1,000
Jun 29, 2023 91.98 91.98 91.98 91.98 91.98 1,200
Jun 28, 2023 92.65 92.65 92.01 92.01 92.01 3,800
Jun 27, 2023 89.86 92.58 89.70 90.88 90.88 6,100
Jun 26, 2023 90.10 90.33 88.12 89.51 89.51 3,300
Jun 23, 2023 87.07 87.29 87.07 87.26 87.26 2,100
Jun 22, 2023 87.64 87.88 87.38 87.76 87.76 3,700
Jun 21, 2023 86.78 87.68 86.78 87.68 87.68 2,500
Jun 20, 2023 87.23 87.23 86.81 86.81 86.81 1,300
Jun 16, 2023 92.16 92.45 92.03 92.03 92.03 1,400
Jun 15, 2023 91.58 92.67 91.58 92.67 92.67 1,700
Jun 14, 2023 92.29 92.32 91.46 91.46 91.46 1,700
Jun 13, 2023 92.00 92.11 91.92 92.05 92.05 8,000
Jun 12, 2023 90.51 90.60 90.16 90.60 90.60 9,200
Jun 9, 2023 89.90 90.11 89.54 89.54 89.54 1,700
Jun 8, 2023 92.00 92.16 91.88 92.16 92.16 2,600
Jun 7, 2023 90.24 90.80 90.03 90.15 90.15 2,200
Jun 6, 2023 89.48 90.07 88.81 89.83 89.83 4,100
Jun 5, 2023 89.97 90.49 89.20 89.54 89.54 3,000
Jun 2, 2023 91.50 91.99 91.50 91.99 91.99 2,000
Jun 1, 2023 87.80 88.91 87.80 88.47 88.47 7,700
May 31, 2023 86.13 87.44 85.58 87.44 87.44 3,500
May 30, 2023 90.26 90.40 89.76 89.76 89.76 2,000
May 26, 2023 92.37 92.90 92.37 92.90 92.90 1,500
May 25, 2023 91.14 91.14 90.28 90.42 90.42 2,800
May 24, 2023 92.63 93.05 92.55 93.05 93.05 1,400
May 23, 2023 94.49 94.49 93.52 93.52 93.52 1,300
May 22, 2023 94.06 94.25 94.03 94.25 94.25 1,400
May 19, 2023 95.15 95.15 95.15 95.15 95.15 800
May 18, 2023 93.87 93.87 93.63 93.63 93.63 1,700
May 17, 2023 92.45 93.21 92.30 93.21 93.21 5,900
May 16, 2023 91.38 91.72 91.35 91.57 91.57 2,700
May 15, 2023 92.48 93.07 92.47 93.07 93.07 3,200
May 12, 2023 93.13 93.13 91.03 91.03 91.03 2,600
May 11, 2023 3.60 Dividend
May 11, 2023 94.47 94.47 91.93 92.96 92.96 2,100
May 10, 2023 95.75 95.77 95.75 95.77 92.17 700
May 9, 2023 95.48 95.79 95.48 95.79 92.19 1,100
May 8, 2023 96.57 96.95 96.57 96.95 93.31 700
May 5, 2023 96.55 96.62 96.55 96.62 92.99 1,200
May 4, 2023 93.97 93.97 91.91 91.91 88.46 4,500
May 3, 2023 97.47 97.47 97.46 97.46 93.80 900
May 2, 2023 96.76 97.08 96.76 97.08 93.43 1,000
May 1, 2023 99.11 99.61 98.66 99.61 95.87 4,100
Apr 28, 2023 97.51 98.93 97.51 98.66 94.95 7,300
Apr 27, 2023 95.60 96.57 95.60 96.57 92.94 2,700