Canada markets closed

Arkema S.A. (0IB0.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
90.04-0.37 (-0.41%)
At close: 08:01AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202497.65100.0097.7099.3399.335,505
May 02, 202494.4099.1596.4599.0599.0572,632
May 01, 202497.0597.0597.0597.0597.052,679
Apr 30, 202497.3897.7095.6597.1897.187,467
Apr 29, 202496.5097.5596.5597.5097.5038,227
Apr 26, 202495.6596.4594.0095.8795.8722,775
Apr 25, 202495.0096.6594.5995.4795.4754,112
Apr 24, 202495.5396.5594.8095.6595.6593,953
Apr 23, 202498.3298.9595.5896.1196.1184,262
Apr 22, 202495.7597.8795.0097.5597.55210,297
Apr 19, 202496.4097.9595.5596.3296.3271,152
Apr 18, 202497.0798.0096.2097.8097.8040,177
Apr 17, 202495.0097.3595.0596.6796.67174,712
Apr 16, 202496.4397.1095.3095.4095.40101,444
Apr 15, 202497.2599.1096.6598.2798.27182,976
Apr 12, 202495.1598.6096.9997.4697.4687,310
Apr 11, 202496.0398.6096.3097.4397.4353,777
Apr 10, 202495.5398.3095.8597.7497.7439,487
Apr 09, 202498.9799.6295.9597.5997.59131,248
Apr 08, 202498.03100.3097.4099.0699.0697,786
Apr 05, 2024101.07103.5099.60100.08100.08209,725
Apr 04, 202498.30103.20100.80102.59102.59130,787
Apr 03, 202498.97101.5198.5099.5999.59161,604
Apr 02, 202497.55100.5097.5498.5298.52112,958
Mar 28, 202497.4598.3897.1297.5297.5244,920
Mar 27, 202493.6097.9894.7296.7396.73115,724
Mar 26, 202494.3395.7793.6095.5295.5250,464
Mar 25, 202494.9895.0493.9694.3894.3839,751
Mar 22, 202495.1595.2894.1895.0395.03112,884
Mar 21, 202494.6195.9694.5494.9394.93212,493
Mar 20, 202491.9593.5091.9492.9192.9143,719
Mar 19, 202491.2692.7891.0492.4692.4672,619
Mar 18, 202493.0192.5691.2891.8491.8443,294
Mar 15, 202491.1392.6291.1892.2792.27522,450
Mar 14, 202493.2893.8491.1091.7191.7159,596
Mar 13, 202493.1793.8492.3493.5993.59193,743
Mar 12, 202490.0093.3691.3892.3492.3416,693
Mar 11, 202491.7292.7090.5891.1491.1470,832
Mar 08, 202493.0192.7091.3892.5592.55144,602
Mar 07, 202489.9392.5489.0691.7491.74130,234
Mar 06, 202492.3192.3490.2890.4390.43211,963
Mar 05, 202490.6992.5290.0091.7891.7882,278
Mar 04, 202493.8193.6290.7293.0693.06333,633
Mar 01, 202495.9696.3493.4294.1694.16193,458
Feb 29, 202496.4999.0494.5495.7695.76188,787
Feb 28, 202497.0098.6096.9098.0198.0194,187
Feb 27, 202498.96100.2098.5099.6399.63156,610
Feb 26, 202497.00100.5098.9899.4099.4075,190
Feb 23, 202498.15100.8298.2499.6899.6882,625
Feb 22, 202498.2998.5896.1097.8097.80309,347
Feb 21, 202496.5996.9895.6096.4296.42103,068
Feb 20, 202496.5896.8896.2096.3596.3548,560
Feb 19, 202498.1798.6096.3297.1997.1943,794
Feb 16, 202498.1798.5597.7698.1998.1945,747
Feb 15, 202497.4498.0897.2697.8997.8931,388
Feb 14, 202497.3597.4296.5696.9996.9928,854
Feb 13, 202498.6898.8696.6697.3297.3246,293
Feb 12, 202497.0098.7396.6698.5298.5239,729
Feb 09, 202497.3998.3997.2597.3397.3368,368
Feb 08, 202496.5999.0897.4298.0998.09115,265
Feb 07, 202498.1099.1497.2997.7097.70180,520
Feb 06, 202498.9399.5098.2698.9598.95141,939
Feb 05, 202499.3199.6098.5298.8998.8935,589
Feb 02, 2024100.82101.3099.12100.66100.66142,857
Feb 01, 202496.20100.9599.84100.91100.9110,351
Jan 31, 2024103.00102.45100.95101.40101.4091,087
Jan 30, 2024102.35102.65101.25102.14102.14553,404
Jan 29, 202499.72102.70101.20102.07102.07173,075
Jan 26, 2024101.49103.70101.30102.95102.95100,595
Jan 25, 2024100.20101.1099.52100.38100.3875,654
Jan 24, 202495.01100.6598.7499.4999.49170,899
Jan 23, 202499.2999.7098.7398.9798.9794,224
Jan 22, 202499.2199.9898.4499.3199.3138,178
Jan 19, 202499.78100.3599.1599.5399.53198,161
Jan 18, 202499.1999.3495.9499.0399.03263,388
Jan 17, 202499.1997.3095.9296.8996.8968,784
Jan 16, 202498.43100.2097.7098.5798.57144,446
Jan 15, 202497.8898.5896.7698.2298.22143,873
Jan 12, 202496.1098.3095.9697.3897.3873,005
Jan 11, 202498.1498.8096.5497.1197.1150,634
Jan 10, 202498.6499.4097.1097.6397.63164,542
Jan 09, 2024100.82100.7098.3898.4898.4881,926
Jan 08, 202499.16100.96100.05100.78100.7824,146
Jan 05, 202499.81100.8098.88100.43100.43509,207
Jan 04, 2024100.93101.90100.41101.10101.10154,030
Jan 03, 2024102.25102.40100.10101.11101.1149,204
Jan 02, 2024102.90103.70101.57102.50102.5034,471
Dec 29, 2023100.02103.30100.00102.97102.9725,694
Dec 28, 2023100.00103.05102.14102.15102.1580,045
Dec 27, 202396.01102.75101.15102.38102.389,978
Dec 22, 2023101.49102.80102.10102.36102.3643,673
Dec 21, 2023100.00102.46100.40100.85100.8554,261
Dec 20, 2023102.10103.05101.83101.83101.8329,103
Dec 19, 202396.14102.5099.94101.90101.9062,033
Dec 18, 202396.39100.7698.62100.28100.28111,464
Dec 15, 202395.43100.0598.2499.2899.28146,613
Dec 14, 202396.59100.0097.8098.9598.95152,413
Dec 13, 202393.1196.6492.5096.0496.0435,229
Dec 12, 202391.4192.6891.2891.6791.6746,804
Dec 11, 202392.2792.3290.6491.2291.2283,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...