Education
About Us
Working with TipRanks
Follow Us
Arkema (GB:0IB0)
LSE:0IB0
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
49.54
50.85
49.32
50.60
50.60
+1.20%
1,796
0.03
Nov 20, 2025
50.49
50.30
49.82
50.00
50.00
-1.28%
583
<0.01
Nov 19, 2025
49.16
50.95
48.08
50.65
50.65
+2.86%
136
<0.01
Nov 18, 2025
49.24
49.62
48.80
49.24
49.24
-1.14%
4,578
0.07
Nov 17, 2025
51.96
51.95
49.80
49.81
49.81
-4.40%
178,213
2.78
Nov 14, 2025
53.10
53.10
52.00
52.10
52.10
-2.62%
1,277
0.02
Nov 13, 2025
52.35
53.65
52.95
53.50
53.50
+5.21%
23,364
0.37
Nov 12, 2025
51.96
53.75
50.85
50.85
50.85
-3.24%
220,860
3.66
Nov 11, 2025
51.59
52.70
51.50
52.55
52.55
+1.45%
280,066
4.97
Nov 10, 2025
51.20
51.85
51.15
51.80
51.80
+0.88%
279,608
5.24
Nov 07, 2025
49.05
51.80
50.00
51.35
51.35
+4.75%
5,102
0.10
Nov 06, 2025
50.00
50.00
49.02
49.02
49.02
-1.53%
780
0.01
Nov 05, 2025
49.26
50.10
49.00
49.78
49.78
+1.01%
16,314
0.30
Nov 04, 2025
50.00
49.84
49.00
49.28
49.28
-1.73%
2,075
0.04
Nov 03, 2025
51.40
51.40
50.15
50.15
50.15
-3.09%
317
<0.01
Rows: