Education
About Us
Working with TipRanks
Follow Us
Arkema (GB:0IB0)
LSE:0IB0
Time Period
1Y
Events
Historical Prices
Rows:
Oct 24, 2025
52.49
53.25
52.60
52.80
52.80
+0.21%
339,838
7.05
Oct 23, 2025
52.35
52.90
52.35
52.69
52.69
+0.50%
4,082
0.08
Oct 22, 2025
52.39
52.55
51.65
52.43
52.42
-0.24%
2,244
0.05
Oct 21, 2025
52.10
52.55
51.45
52.55
52.55
+1.16%
18,326
0.37
Oct 20, 2025
51.59
52.10
51.20
51.95
51.95
+0.28%
667,286
17.30
Oct 17, 2025
50.68
51.80
50.50
51.80
51.80
+5.17%
2,150
0.06
Oct 16, 2025
49.87
51.15
49.24
49.25
49.25
-1.89%
35,270
0.93
Oct 15, 2025
50.49
51.25
50.15
50.20
50.20
+1.58%
3,317
0.09
Oct 14, 2025
50.10
50.20
49.28
49.42
49.42
-1.46%
77,904
2.08
Oct 13, 2025
50.44
50.65
49.80
50.15
50.15
+0.42%
66,574
1.76
Oct 10, 2025
51.01
51.35
49.74
49.94
49.94
-2.75%
425
0.01
Oct 09, 2025
50.29
52.10
50.35
51.35
51.35
+0.59%
746
0.02
Oct 08, 2025
52.54
52.30
51.00
51.05
51.05
-4.04%
1,303
0.03
Oct 07, 2025
53.00
53.80
52.50
53.20
53.20
+0.09%
19,838
0.53
Oct 06, 2025
55.05
54.85
52.75
53.15
53.15
-3.71%
1,612
0.04
Oct 03, 2025
53.53
55.20
53.30
55.20
55.20
+2.51%
112,225
2.96
Oct 02, 2025
53.68
54.40
53.65
53.85
53.85
+0.28%
1,004
0.02
Oct 01, 2025
53.25
53.78
52.55
53.70
53.70
+0.20%
159,213
4.17
Sep 30, 2025
53.93
53.95
53.15
53.59
53.59
-1.39%
20,377
0.54
Sep 29, 2025
54.00
54.60
54.00
54.35
54.35
+0.18%
867
0.02
Sep 26, 2025
54.53
55.10
53.85
54.25
54.25
-0.46%
746
0.02
Sep 25, 2025
54.63
55.35
53.70
54.50
54.50
-0.09%
1,174
0.03
Sep 24, 2025
55.63
55.55
54.40
54.55
54.55
-2.24%
4,167
0.10
Sep 23, 2025
55.58
57.05
55.65
55.80
55.80
+0.63%
1,203
0.03
Sep 22, 2025
56.10
56.15
55.25
55.45
55.45
-1.64%
193,490
5.03
Sep 19, 2025
58.05
58.55
56.05
56.37
56.37
-2.64%
11,770
0.31
Sep 18, 2025
58.20
59.00
57.80
57.90
57.90
-0.60%
713
0.02
Sep 17, 2025
58.58
58.65
57.60
58.25
58.25
-0.77%
19,036
0.50
Sep 16, 2025
59.25
59.25
58.25
58.70
58.70
-0.76%
155,066
4.06
Sep 15, 2025
59.00
59.85
59.05
59.15
59.15
+0.17%
242,549
6.99
Sep 12, 2025
58.45
59.08
57.90
59.05
59.05
+0.94%
2,129
0.06
Sep 11, 2025
57.73
58.75
57.55
58.50
58.50
-0.34%
1,283
0.04
Sep 10, 2025
58.73
59.05
57.80
58.70
58.70
+0.09%
96,448
2.90
Sep 09, 2025
58.35
59.30
58.20
58.65
58.65
+0.77%
2,160
0.06
Sep 08, 2025
57.45
58.55
57.15
58.20
58.20
+1.48%
3,004
0.09
Sep 05, 2025
57.20
58.20
57.15
57.35
57.35
+0.09%
24,320
0.70
Sep 04, 2025
58.45
58.80
56.80
57.30
57.30
-2.47%
18,623
0.54
Sep 03, 2025
59.45
60.15
58.75
58.75
58.75
-0.93%
3,015
0.09
Sep 02, 2025
60.15
60.35
59.30
59.30
59.30
-1.58%
2,011
0.05
Sep 01, 2025
60.53
61.30
60.25
60.25
60.25
-0.58%
13,185
0.36
Aug 29, 2025
61.00
61.10
59.90
60.60
60.60
-1.14%
13,783
0.36
Aug 28, 2025
61.35
62.60
61.30
61.30
61.30
-0.33%
888
0.02
Aug 27, 2025
62.05
62.25
61.50
61.50
61.50
-1.13%
61,629
1.61
Aug 26, 2025
62.58
62.90
61.90
62.20
62.20
-1.50%
10,568
0.27
Aug 22, 2025
62.78
64.20
62.80
64.20
64.20
+2.31%
90,626
2.11
Aug 21, 2025
63.30
63.45
62.10
62.75
62.75
-1.03%
40,107
0.94
Aug 20, 2025
63.00
64.05
63.05
63.40
63.40
-0.16%
45,821
1.09
Aug 19, 2025
61.15
63.60
61.50
63.50
63.50
+4.01%
1,289
0.03
Aug 18, 2025
60.73
61.75
60.40
61.05
61.05
-1.45%
519
0.01
Aug 15, 2025
61.15
62.65
61.40
61.95
61.95
+1.56%
2,856
0.05
Rows: