Education
About Us
Working with TipRanks
Follow Us
Arkema (FR:AKE)
:AKE
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
52.20
52.55
51.40
51.60
51.60
-1.81%
553,554
1.89
Dec 18, 2025
52.20
52.65
51.40
52.55
52.55
+0.48%
171,525
0.58
Dec 17, 2025
52.20
52.40
51.45
52.30
52.30
0.00%
127,737
0.43
Dec 16, 2025
51.55
53.05
51.55
52.30
52.30
+0.97%
163,226
0.55
Dec 15, 2025
53.00
53.05
51.35
51.80
51.80
-2.36%
209,037
0.70
Dec 12, 2025
53.25
53.70
52.95
53.05
53.05
-0.28%
191,393
0.64
Dec 11, 2025
51.05
53.40
50.45
53.20
53.20
+4.62%
314,693
1.06
Dec 10, 2025
50.50
51.15
50.45
50.85
50.85
+0.69%
135,607
0.46
Dec 09, 2025
50.25
50.50
49.76
50.50
50.50
+0.30%
151,257
0.51
Dec 08, 2025
50.95
51.00
50.00
50.35
50.35
-1.85%
155,357
0.52
Dec 05, 2025
51.00
51.70
50.85
51.30
51.30
+0.79%
161,175
0.54
Dec 04, 2025
51.55
51.80
50.75
50.90
50.90
-1.17%
188,502
0.63
Dec 03, 2025
51.80
52.25
51.40
51.50
51.50
-0.68%
211,896
0.71
Dec 02, 2025
52.45
52.95
51.80
51.85
51.85
-1.24%
200,896
0.67
Dec 01, 2025
52.35
52.85
51.60
52.50
52.50
+0.10%
212,597
0.71
Nov 28, 2025
52.35
52.50
51.90
52.45
52.45
+0.48%
220,717
0.74
Nov 27, 2025
51.75
52.65
51.70
52.20
52.20
+0.87%
189,581
0.64
Nov 26, 2025
52.50
52.60
51.60
51.75
51.75
-1.24%
378,172
1.29
Nov 25, 2025
51.60
52.65
50.90
52.40
52.40
+1.85%
274,426
0.95
Nov 24, 2025
50.65
52.70
50.65
51.45
51.45
+1.18%
4,171,957
18.54
Nov 21, 2025
49.50
50.85
49.14
50.85
50.85
+2.15%
323,369
1.45
Nov 20, 2025
50.80
50.90
49.74
49.78
49.78
-1.43%
221,545
1.01
Nov 19, 2025
49.06
51.20
48.54
50.50
50.50
+2.56%
279,038
1.28
Nov 18, 2025
49.20
49.78
48.74
49.24
49.24
-1.32%
299,089
1.38
Nov 17, 2025
51.95
52.00
49.62
49.90
49.90
-4.50%
235,711
1.09
Nov 14, 2025
53.10
53.20
51.95
52.25
52.25
-2.15%
166,176
0.77
Nov 13, 2025
53.10
53.70
52.85
53.40
53.40
+1.33%
222,830
1.04
Nov 12, 2025
50.85
53.70
50.85
52.70
52.70
+0.19%
290,318
1.37
Nov 11, 2025
51.65
52.85
51.40
52.60
52.60
+2.04%
176,083
0.83
Nov 10, 2025
51.80
51.80
51.10
51.55
51.55
+0.39%
190,159
0.91
Nov 07, 2025
51.60
52.20
49.96
51.35
51.35
+4.75%
526,944
2.59
Nov 06, 2025
49.96
50.10
49.02
49.02
49.02
-1.72%
219,017
1.08
Nov 05, 2025
49.02
50.35
48.96
49.88
49.88
+1.09%
187,129
0.93
Nov 04, 2025
49.84
49.96
48.98
49.34
49.34
-1.71%
186,716
0.93
Nov 03, 2025
51.30
51.55
50.10
50.20
50.20
-2.52%
234,450
1.16
Oct 31, 2025
51.50
51.80
51.00
51.50
51.50
-0.39%
157,912
0.78
Oct 30, 2025
52.25
52.50
51.60
51.70
51.70
-1.05%
135,063
0.66
Oct 29, 2025
52.50
53.70
52.25
52.25
52.25
-0.48%
236,440
1.16
Oct 28, 2025
52.30
52.95
52.00
52.50
52.50
-0.19%
257,223
1.26
Oct 27, 2025
53.40
53.45
52.45
52.60
52.60
-1.22%
178,451
0.86
Oct 24, 2025
52.80
53.25
51.90
53.25
53.25
+1.04%
235,281
1.14
Oct 23, 2025
52.45
52.95
52.35
52.70
52.70
+0.29%
172,294
0.84
Oct 22, 2025
52.35
52.55
51.55
52.55
52.55
+0.10%
214,636
1.05
Oct 21, 2025
52.10
52.63
51.30
52.50
52.50
+0.86%
281,675
1.40
Oct 20, 2025
51.70
52.15
50.95
52.05
52.05
+0.48%
328,357
1.63
Oct 17, 2025
50.55
51.80
50.30
51.80
51.80
+0.97%
238,734
1.19
Oct 16, 2025
49.80
51.30
49.22
51.30
51.30
+2.60%
392,892
1.99
Oct 15, 2025
50.65
51.25
50.00
50.00
50.00
+1.13%
196,829
1.00
Oct 14, 2025
50.10
50.15
49.28
49.44
49.44
-2.39%
217,196
1.11
Oct 13, 2025
49.94
50.65
49.94
50.65
50.65
+1.83%
195,891
1.00
Rows: