Education
About Us
Working with TipRanks
Follow Us
Arkema (FR:AKE)
:AKE
Time Period
3M
Events
Historical Prices
Rows:
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
Jan 23, 2026
51.50
52.15
51.05
52.10
52.10
+0.19%
176,900
0.64
Jan 22, 2026
50.95
52.00
50.90
52.00
52.00
+3.90%
620,413
2.30
Jan 21, 2026
48.72
50.05
48.62
50.05
50.05
+3.28%
439,226
1.65
Jan 20, 2026
49.04
49.44
48.30
48.46
48.46
-1.22%
166,351
0.62
Jan 19, 2026
49.24
49.84
48.78
49.06
49.06
-2.95%
237,927
0.89
Jan 16, 2026
53.25
53.25
50.50
50.55
50.55
-5.60%
421,504
1.60
Jan 15, 2026
52.20
53.75
51.75
53.55
53.55
+2.68%
243,100
0.92
Jan 14, 2026
52.00
52.30
50.75
52.15
52.15
+0.48%
283,361
1.07
Jan 13, 2026
52.75
52.85
51.35
51.90
51.90
-1.70%
139,641
0.52
Jan 12, 2026
54.00
54.10
52.05
52.80
52.80
-1.31%
151,786
0.56
Jan 09, 2026
52.60
53.60
52.15
53.50
53.50
+2.39%
189,975
0.70
Jan 08, 2026
52.25
52.65
50.25
52.25
52.25
-0.29%
236,830
0.88
Jan 07, 2026
53.75
53.80
52.25
52.40
52.40
-2.24%
155,332
0.57
Jan 06, 2026
52.90
53.60
50.85
53.60
53.60
+2.39%
214,126
0.79
Jan 05, 2026
52.80
53.90
51.35
52.35
52.35
0.00%
231,107
0.85
Jan 02, 2026
52.10
52.35
51.50
52.35
52.35
+0.38%
161,779
0.60
Jan 01, 2026
52.15
52.30
51.75
52.15
52.15
0.00%
0
0.00
Dec 31, 2025
52.30
52.30
51.75
52.15
52.15
-0.10%
43,057
0.15
Dec 30, 2025
51.95
52.45
51.70
52.20
52.20
+0.48%
105,289
0.37
Dec 29, 2025
51.00
52.30
51.00
51.95
51.95
+1.86%
136,771
0.48
Dec 26, 2025
51.00
51.15
50.85
51.00
51.00
0.00%
0
0.00
Rows: