Arkema (GB:0IB0)
LSE:0IB0
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
59.58
60.85
59.50
60.85
60.85
+2.58%
457,458
4.66
Apr 08, 2026
61.53
60.80
58.50
59.32
59.32
+2.90%
186,206
1.92
Apr 07, 2026
58.20
58.75
57.55
57.65
57.65
-0.26%
611
<0.01
Apr 06, 2026
57.80
57.80
57.80
57.80
57.80
0.00%
0
0.00
Apr 03, 2026
57.80
57.80
57.80
57.80
57.80
0.00%
0
0.00
Apr 02, 2026
59.15
59.25
57.70
57.80
57.80
-3.43%
443
<0.01
Apr 01, 2026
61.20
61.00
59.00
59.85
59.85
+2.66%
644,727
6.99
Mar 31, 2026
58.40
58.95
57.50
58.30
58.30
+0.43%
215,908
2.43
Mar 30, 2026
58.00
58.65
57.30
58.05
58.05
-0.51%
151,973
1.76
Mar 27, 2026
55.68
58.40
56.00
58.35
58.35
+5.71%
81,975
0.96
Mar 26, 2026
55.30
56.25
54.20
55.20
55.20
-0.27%
146,372
1.77
Mar 25, 2026
54.53
56.30
55.05
55.35
55.35
+3.07%
5,612
0.07
Mar 24, 2026
53.53
54.60
49.56
53.70
53.70
+8.35%
382,014
4.98
Mar 23, 2026
50.00
54.25
48.52
49.56
49.56
-2.22%
81,770
1.08
Mar 20, 2026
51.01
52.15
50.50
50.69
50.69
-3.82%
83,318
1.12
Mar 19, 2026
53.40
53.80
50.45
52.70
52.70
-5.82%
862
0.01
Mar 18, 2026
56.25
57.35
52.95
55.96
55.96
-1.40%
31,514
0.38
Mar 17, 2026
54.40
56.75
53.35
56.75
56.75
+3.46%
65,428
0.81
Mar 16, 2026
53.78
55.00
53.85
54.85
54.85
-1.08%
345,879
4.19
Mar 13, 2026
56.35
56.25
54.25
55.45
55.45
0.00%
21,516
0.25
Mar 12, 2026
54.63
55.80
53.40
55.45
55.45
+2.59%
3,267
0.04
Mar 11, 2026
54.40
54.75
53.85
54.05
54.05
-0.37%
385,966
4.67
Mar 10, 2026
53.00
54.75
53.80
54.25
54.25
+3.73%
146,841
1.66
Mar 09, 2026
48.49
52.45
50.10
52.30
52.30
-0.85%
1,414
0.02
Mar 06, 2026
55.68
56.00
52.75
52.75
52.75
-7.13%
10,238
0.11
Mar 05, 2026
56.73
57.85
55.55
56.80
56.80
+0.80%
564,176
6.09
Mar 04, 2026
55.58
57.20
55.05
56.35
56.35
+1.53%
622
<0.01
Mar 03, 2026
56.00
57.00
53.95
55.50
55.50
-4.23%
30,880
0.31
Mar 02, 2026
59.78
60.00
57.25
57.95
57.95
-6.15%
339,579
3.66
Feb 27, 2026
61.40
62.25
60.10
61.75
61.75
-0.72%
1,039
0.01
Feb 26, 2026
59.83
63.00
58.50
62.20
62.20
+2.73%
66,751
0.68
Feb 25, 2026
60.83
62.10
60.20
60.55
60.55
-0.74%
4,722
0.05
Feb 24, 2026
60.00
61.80
60.55
61.00
61.00
+1.50%
9,679
0.10
Feb 23, 2026
60.58
60.55
59.65
60.10
60.10
-1.31%
84,005
0.78
Feb 20, 2026
60.25
61.50
59.20
60.90
60.90
+0.74%
56,039
0.53
Feb 19, 2026
61.45
61.45
60.05
60.45
60.45
-1.63%
653,523
6.52
Feb 18, 2026
62.40
63.50
59.55
61.45
61.45
-1.44%
33,851
0.34
Feb 17, 2026
62.45
62.90
61.75
62.35
62.35
-2.81%
22,790
0.23
Feb 16, 2026
63.58
63.85
62.50
62.80
62.80
-2.10%
1,004
0.01
Feb 13, 2026
66.35
65.20
63.35
64.15
64.15
-1.61%
66,229
0.67
Feb 12, 2026
65.68
66.90
65.00
65.20
65.20
+0.77%
222,854
2.28
Feb 11, 2026
65.00
65.95
64.10
64.70
64.70
-1.07%
159,123
1.67
Feb 10, 2026
60.45
65.40
61.25
65.40
65.40
+10.80%
335,591
3.72
Feb 09, 2026
58.53
59.25
58.45
59.03
59.03
+1.42%
7,344
0.08
Feb 06, 2026
56.88
58.20
56.65
58.20
58.20
+0.78%
495
<0.01
Feb 05, 2026
57.58
58.05
56.50
57.75
57.75
+0.70%
10,510
0.10
Feb 04, 2026
53.00
57.60
53.40
57.35
57.35
+9.13%
12,204
0.12
Feb 03, 2026
51.44
52.55
50.65
52.55
52.55
+3.75%
399
<0.01
Feb 02, 2026
50.59
50.95
49.92
50.65
50.65
-0.88%
136,107
1.36
Jan 30, 2026
51.40
51.50
50.80
51.10
51.10
-0.58%
134
<0.01
Rows: