Education
About Us
Working with TipRanks
Follow Us
Arkema (GB:0IB0)
LSE:0IB0
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
51.40
51.50
50.80
51.10
51.10
-0.58%
134
<0.01
Jan 29, 2026
51.81
52.15
50.70
51.40
51.40
+0.10%
39,503
0.40
Jan 28, 2026
50.49
51.65
49.86
51.35
51.35
+1.28%
300
<0.01
Jan 27, 2026
51.88
52.75
50.60
50.70
50.70
-2.59%
259,833
2.70
Jan 26, 2026
52.02
52.20
51.35
52.05
52.05
+0.39%
830
<0.01
Jan 23, 2026
51.49
52.25
51.30
51.85
51.85
+0.39%
1,751
0.02
Jan 22, 2026
50.49
51.80
50.90
51.65
51.65
+3.34%
1,886
0.02
Jan 21, 2026
48.63
49.98
48.80
49.98
49.98
+2.67%
14,092
0.13
Jan 20, 2026
49.01
50.10
48.36
48.68
48.68
-0.65%
210
<0.01
Jan 19, 2026
49.77
49.80
48.78
49.00
49.00
-3.54%
2,248
0.02
Jan 16, 2026
53.30
53.35
50.55
50.80
50.80
-4.60%
2,969
0.03
Jan 15, 2026
52.35
53.25
52.10
53.25
53.25
+2.40%
50,208
0.42
Jan 14, 2026
52.00
52.20
50.90
52.00
52.00
-0.19%
675
<0.01
Jan 13, 2026
52.78
52.85
51.35
52.10
52.10
-0.76%
805
<0.01
Jan 12, 2026
53.73
54.00
52.20
52.50
52.50
-1.41%
1,183
<0.01
Jan 09, 2026
52.35
53.75
52.60
53.25
53.25
+3.80%
115,852
0.96
Jan 08, 2026
52.20
52.35
50.25
51.30
51.30
-2.29%
13,321
0.11
Jan 07, 2026
53.58
53.80
52.50
52.50
52.50
-0.85%
4,343
0.04
Jan 06, 2026
52.49
53.10
50.90
52.95
52.95
+1.34%
202,387
1.71
Jan 05, 2026
52.39
53.90
51.40
52.25
52.25
+0.29%
33,926
0.29
Jan 02, 2026
52.10
52.25
51.70
52.10
52.10
+0.29%
85,960
0.74
Jan 01, 2026
51.95
52.85
51.80
51.95
51.95
0.00%
0
0.00
Dec 31, 2025
52.20
52.85
51.80
51.95
51.95
-0.67%
878
<0.01
Dec 30, 2025
51.88
52.30
52.15
52.30
52.30
+0.67%
267
<0.01
Dec 29, 2025
50.68
52.13
51.00
51.95
51.95
+1.86%
472
<0.01
Dec 26, 2025
51.00
51.00
50.85
51.00
51.00
0.00%
0
0.00
Dec 25, 2025
51.00
51.00
50.85
51.00
51.00
0.00%
0
0.00
Dec 24, 2025
51.01
51.00
50.85
51.00
51.00
0.00%
3
<0.01
Dec 23, 2025
51.49
51.65
50.55
51.00
51.00
-1.03%
301
<0.01
Dec 22, 2025
51.49
51.95
50.90
51.53
51.53
+0.06%
399,452
3.48
Dec 19, 2025
52.35
52.35
51.50
51.50
51.50
-1.90%
144,657
1.28
Dec 18, 2025
52.20
52.50
51.55
52.50
52.50
+0.57%
1,906
0.02
Dec 17, 2025
52.29
52.25
51.55
52.20
52.20
+1.26%
432,780
3.97
Dec 16, 2025
50.74
53.05
51.55
51.55
51.55
+0.29%
223,602
2.12
Dec 15, 2025
53.00
53.10
51.40
51.40
51.40
-3.38%
19,495
0.18
Dec 12, 2025
53.15
53.65
53.20
53.20
53.20
-0.19%
168,894
1.61
Dec 11, 2025
50.91
53.30
50.95
53.30
53.30
+5.13%
500,811
4.95
Dec 10, 2025
50.54
51.05
50.25
50.70
50.70
+0.90%
239,608
2.46
Dec 09, 2025
50.29
50.85
49.82
50.25
50.25
-1.37%
8,039
0.08
Dec 08, 2025
50.93
51.05
50.25
50.95
50.95
-0.10%
605,760
6.79
Dec 05, 2025
51.01
51.55
50.95
51.00
51.00
0.00%
282,778
3.34
Dec 04, 2025
51.54
51.80
50.98
51.00
51.00
-1.07%
93,464
1.12
Dec 03, 2025
51.83
52.10
51.50
51.55
51.55
-1.72%
104
<0.01
Dec 02, 2025
52.39
53.00
51.80
52.45
52.45
-0.10%
444,539
5.78
Dec 01, 2025
52.25
52.85
51.60
52.50
52.50
+0.86%
6,311
0.08
Nov 28, 2025
52.29
52.45
51.65
52.05
52.05
-0.57%
212
<0.01
Nov 27, 2025
51.63
52.60
51.75
52.35
52.35
+0.96%
108,997
1.45
Nov 26, 2025
52.59
52.50
51.75
51.85
51.85
-1.24%
528,263
7.86
Nov 25, 2025
51.49
52.50
51.20
52.50
52.50
+3.65%
2,946
0.04
Nov 24, 2025
50.29
52.65
50.65
50.65
50.65
+0.10%
255,963
3.99
Rows: