Arkema (FR:AKE)
:AKE
Time Period
3M
Events
Historical Prices
Rows:
Apr 03, 2026
58.10
58.15
58.10
58.10
58.10
0.00%
0
0.00
Apr 02, 2026
58.35
58.80
57.50
58.10
58.10
-1.61%
187,183
0.59
Apr 01, 2026
59.85
60.85
58.75
59.05
59.05
+1.29%
355,386
1.14
Mar 31, 2026
58.35
59.05
57.45
58.30
58.30
0.00%
331,122
1.08
Mar 30, 2026
57.90
59.00
57.25
58.30
58.30
+0.17%
271,598
0.89
Mar 27, 2026
56.00
58.60
55.95
58.20
58.20
+4.49%
400,611
1.34
Mar 26, 2026
55.20
56.35
55.00
55.70
55.70
+0.72%
211,029
0.71
Mar 25, 2026
55.05
56.40
54.95
55.30
55.30
+1.84%
317,579
1.08
Mar 24, 2026
53.70
54.50
53.00
54.30
54.30
+2.55%
291,714
1.01
Mar 23, 2026
49.56
54.20
48.46
52.95
52.95
+4.85%
397,663
1.41
Mar 20, 2026
51.30
52.10
50.50
50.50
50.50
-0.88%
1,924,110
7.57
Mar 19, 2026
52.70
52.90
50.30
50.95
50.95
-4.68%
333,645
1.33
Mar 18, 2026
56.20
56.20
52.90
53.45
53.45
-4.89%
353,494
1.39
Mar 17, 2026
54.30
56.85
54.30
56.20
56.20
+2.74%
317,479
1.26
Mar 16, 2026
54.30
55.25
53.70
54.70
54.70
+0.83%
164,294
0.65
Mar 13, 2026
55.70
56.25
54.25
54.25
54.25
-3.56%
212,340
0.85
Mar 12, 2026
54.40
56.25
54.05
56.25
56.25
+3.12%
221,505
0.88
Mar 11, 2026
54.05
55.05
53.70
54.55
54.55
+0.55%
247,751
0.99
Mar 10, 2026
54.30
54.80
53.70
54.25
54.25
+3.83%
203,734
0.81
Mar 09, 2026
50.15
52.75
50.05
52.25
52.25
-0.95%
324,358
1.30
Mar 06, 2026
55.90
55.90
52.75
52.75
52.75
-5.72%
296,964
1.21
Mar 05, 2026
56.80
57.85
55.60
55.95
55.95
-1.67%
233,461
0.95
Mar 04, 2026
55.80
57.45
55.00
56.90
56.90
+2.43%
278,812
1.15
Mar 03, 2026
57.00
57.00
54.00
55.55
55.55
-4.31%
281,746
1.17
Mar 02, 2026
59.90
60.05
57.05
58.05
58.05
-6.30%
314,566
1.31
Feb 27, 2026
61.30
62.35
60.15
61.95
61.95
+0.81%
448,027
1.90
Feb 26, 2026
59.60
63.05
58.60
61.45
61.45
+1.99%
404,296
1.73
Feb 25, 2026
60.80
61.30
60.05
60.25
60.25
-1.63%
199,218
0.85
Feb 24, 2026
60.55
61.80
60.50
61.25
61.25
+1.91%
168,505
0.72
Feb 23, 2026
60.45
60.50
59.35
60.10
60.10
-0.58%
193,820
0.82
Feb 20, 2026
60.40
61.65
60.00
60.45
60.45
+0.75%
200,794
0.84
Feb 19, 2026
61.25
61.30
60.00
60.00
60.00
-2.36%
213,264
0.71
Feb 18, 2026
62.20
62.20
59.50
61.45
61.45
-1.76%
313,223
1.04
Feb 17, 2026
62.60
63.10
61.45
62.55
62.55
-1.96%
280,463
0.93
Feb 16, 2026
63.75
63.80
62.50
62.50
62.50
-2.04%
288,570
0.96
Feb 13, 2026
65.15
65.30
63.30
63.80
63.80
-2.37%
400,347
1.34
Feb 12, 2026
65.80
67.05
64.85
65.35
65.35
-0.15%
391,766
1.32
Feb 11, 2026
64.70
66.00
64.20
65.45
65.45
+0.93%
332,522
1.13
Feb 10, 2026
61.65
65.50
61.10
64.85
64.85
+9.92%
588,803
2.05
Feb 09, 2026
58.50
59.30
58.40
59.00
59.00
+1.72%
470,465
1.65
Feb 06, 2026
57.75
58.30
56.55
58.00
58.00
-0.17%
256,800
0.91
Feb 05, 2026
57.60
58.20
56.25
58.10
58.10
+0.96%
418,592
1.50
Feb 04, 2026
53.45
57.75
53.45
57.55
57.55
+8.89%
601,263
2.16
Feb 03, 2026
51.70
52.85
50.45
52.85
52.85
+2.82%
379,809
1.38
Feb 02, 2026
50.55
51.45
49.90
51.40
51.40
+1.08%
211,219
0.77
Jan 30, 2026
51.40
51.45
50.80
50.85
50.85
-1.07%
234,042
0.85
Jan 29, 2026
51.85
52.25
50.70
51.40
51.40
+0.29%
229,578
0.84
Jan 28, 2026
50.40
51.75
50.05
51.25
51.25
+1.08%
159,545
0.58
Jan 27, 2026
52.05
52.05
50.55
50.70
50.70
-2.31%
150,724
0.55
Jan 26, 2026
52.20
52.35
51.35
51.90
51.90
-0.38%
169,538
0.62
Rows: