Canada markets close in 2 hours 59 minutes

Arkema S.A. (AKE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
92.45-1.30 (-1.39%)
At close: 05:35PM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202494.7094.7592.4592.4592.45121,872
May 31, 202494.1595.5593.7593.7593.75311,180
May 30, 202492.3594.7592.1094.2594.25100,708
May 29, 202494.4094.5592.0592.5592.55132,042
May 28, 202494.7095.0594.0594.1094.1070,175
May 27, 202494.3094.4093.5594.4094.4056,262
May 24, 202493.1094.6592.7594.1594.1564,554
May 23, 202493.8094.9593.7594.0094.0093,517
May 22, 202496.0596.1593.5094.0594.05133,208
May 21, 202497.0597.1595.5596.8096.80159,191
May 20, 202496.4098.2096.1597.3597.3586,161
May 17, 202494.5596.2094.4096.1096.10241,349
May 17, 20243.5 Dividend
May 16, 202498.4098.8597.0598.4094.90119,294
May 15, 202498.9099.9098.6098.6095.09126,510
May 14, 202499.0599.7098.3598.8095.2998,671
May 13, 202498.0099.2097.8099.1595.6288,026
May 10, 202499.7599.7597.7098.0094.51194,836
May 09, 202498.3099.6598.3099.2595.7282,747
May 08, 2024101.10102.3098.5598.5595.04128,967
May 07, 2024103.40104.40100.00101.7098.08245,795
May 06, 202498.8099.6598.0598.0594.56114,951
May 03, 202498.70100.1097.8597.8594.37232,268
May 02, 202497.2099.1596.6598.3094.80116,338
Apr 30, 202497.4097.7596.7097.0593.60101,961
Apr 29, 202496.6097.5596.5097.4093.94122,654
Apr 26, 202495.5596.5094.8596.2592.8374,633
Apr 25, 202495.3596.7294.6094.6091.24159,182
Apr 24, 202496.3096.5594.8095.3091.91108,074
Apr 23, 202498.1598.1595.5096.1592.73141,253
Apr 22, 202496.3597.9096.3097.8594.3790,481
Apr 19, 202496.5096.6595.4595.6092.20131,314
Apr 18, 202497.0098.0596.1597.3593.89105,852
Apr 17, 202495.7097.3595.7096.6593.21107,668
Apr 16, 202496.4596.9595.2595.6592.25144,986
Apr 15, 202497.3599.1597.3597.8094.32122,385
Apr 12, 202497.4598.7596.9097.4593.98123,643
Apr 11, 202497.7598.6096.3096.6593.21123,320
Apr 10, 202497.1098.3596.2097.8094.32145,531
Apr 09, 202499.0099.3095.8096.4593.02234,951
Apr 08, 202498.0099.8097.5098.9095.38151,072
Apr 05, 2024101.10101.5099.6599.7096.15223,588
Apr 04, 2024101.70103.20101.40102.8099.14195,719
Apr 03, 202498.50101.5098.50101.5097.89186,544
Apr 02, 202497.65100.5097.6598.4094.90184,662
Mar 28, 202497.7898.3697.3297.5494.0799,055
Mar 27, 202495.3497.9895.3497.7294.24164,663
Mar 26, 202494.3095.7893.6295.7692.35153,234
Mar 25, 202494.8295.0293.8894.5891.2290,288
Mar 22, 202494.7095.3294.5294.9891.60102,955
Mar 21, 202495.7096.0094.5494.9491.56187,351
Mar 20, 202492.2093.5291.8893.0889.77119,165
Mar 19, 202491.4292.7891.1892.4889.19104,365
Mar 18, 202492.0092.4291.2891.7488.4889,241
Mar 15, 202491.2292.6291.2291.8488.57294,177
Mar 14, 202493.2893.5091.0891.1887.94127,794
Mar 13, 202493.2893.8492.5693.2889.96117,093
Mar 12, 202491.4893.3691.3692.9089.60103,555
Mar 11, 202492.0692.7690.5691.1487.9097,163
Mar 08, 202492.0292.8291.6492.6689.36133,322
Mar 07, 202489.9092.7289.6092.0888.80156,667
Mar 06, 202491.4092.4490.3090.3087.09222,861
Mar 05, 202490.5892.6090.5492.3289.04184,931
Mar 04, 202493.4893.7290.7490.7487.51275,764
Mar 01, 202495.2295.5693.2494.2290.87228,594
Feb 29, 202497.0097.4294.3895.7692.35402,442
Feb 28, 202499.1299.1296.8898.4494.94225,588
Feb 27, 202498.90100.2098.9099.4295.8882,573
Feb 26, 2024100.20100.7598.8699.3495.8188,714
Feb 23, 202498.24101.1598.24100.8097.21154,649
Feb 22, 202497.5098.5297.1298.1694.67118,660
Feb 21, 202496.1897.0496.0496.7093.2667,918
Feb 20, 202497.1497.1496.1096.4493.01112,441
Feb 19, 202498.6098.6296.3097.1293.6791,206
Feb 16, 202497.9498.7897.7098.3094.8087,340
Feb 15, 202497.2898.1697.2697.8894.4099,810
Feb 14, 202497.1697.4696.3296.9093.4581,437
Feb 13, 202498.8698.8696.6697.3693.90110,337
Feb 12, 202497.9098.9097.9098.7295.21116,782
Feb 09, 202498.4898.5897.1497.2693.8089,336
Feb 08, 202497.5699.2297.4098.0894.59115,749
Feb 07, 202499.0099.2697.2897.3093.8483,366
Feb 06, 202498.9899.3298.2699.2695.73131,116
Feb 05, 202499.2699.6498.6298.6695.1572,649
Feb 02, 2024101.10101.5599.1299.1295.59141,863
Feb 01, 2024100.40101.1599.98100.6097.0278,586
Jan 31, 2024102.45102.45100.95101.3097.70125,619
Jan 30, 2024102.50102.80101.25102.3598.71169,011
Jan 29, 2024102.70102.90101.15102.0598.42131,051
Jan 26, 2024101.40103.90101.15103.0599.38164,556
Jan 25, 2024100.30101.0599.46100.8597.26110,628
Jan 24, 202499.10100.6598.64100.3596.78142,653
Jan 23, 202499.5699.8698.6498.8695.34147,080
Jan 22, 202499.80100.3598.3299.3095.7786,069
Jan 19, 202499.66100.5099.1299.4495.90118,088
Jan 18, 202496.6299.3496.4099.3495.81225,621
Jan 17, 202496.8097.3095.8896.8893.43148,204
Jan 16, 202498.32100.2097.5898.2494.75152,571
Jan 15, 202498.1098.5897.3898.4694.96116,136
Jan 12, 202498.0098.4896.3697.3693.90150,684
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...