Want to see ARKAY full AI Analyst Report?
Arkema SA (ARKAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | +0.09% | 0 | 0.00 |
| Oct 29, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | +1.66% | 0 | 0.00 |
| Oct 28, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.05% | 0 | 0.00 |
| Oct 27, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | +0.80% | 0 | 0.00 |
| Oct 26, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | +0.04% | 0 | 0.00 |
| Oct 23, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.67% | 0 | 0.00 |
| Oct 22, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -1.05% | 0 | 0.00 |
| Oct 21, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | +0.17% | 0 | 0.00 |
| Oct 20, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.91% | 0 | 0.00 |
| Oct 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -1.03% | 0 | 0.00 |
| Oct 16, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | +0.02% | 0 | 0.00 |
| Oct 15, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | +2.63% | 0 | 0.00 |
| Oct 14, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | +0.90% | 0 | 0.00 |
| Oct 13, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | +0.56% | 0 | 0.00 |
| Oct 12, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -1.47% | 0 | 0.00 |
| Oct 09, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | +0.90% | 1,204 | 4.98 |
| Oct 08, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.60% | 0 | 0.00 |
| Oct 07, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.01% | 0 | 0.00 |
| Oct 06, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | +1.72% | 0 | 0.00 |
| Oct 05, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | +0.39% | 0 | 0.00 |
| Oct 02, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.15% | 0 | 0.00 |
| Oct 01, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -3.50% | 0 | 0.00 |
| Sep 30, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.29% | 0 | 0.00 |
| Sep 29, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -1.36% | 0 | 0.00 |
| Sep 28, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.50% | 0 | 0.00 |
| Sep 25, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.11% | 0 | 0.00 |
| Sep 24, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -1.63% | 0 | 0.00 |
| Sep 23, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -0.36% | 0 | 0.00 |
| Sep 22, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | +1.77% | 0 | 0.00 |
| Sep 21, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | +0.72% | 0 | 0.00 |
| Sep 18, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -2.04% | 0 | 0.00 |
| Sep 17, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.19% | 0 | 0.00 |
| Sep 16, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.22% | 341 | 1.36 |
| Sep 15, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | +0.14% | 0 | 0.00 |
| Sep 14, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -0.75% | 0 | 0.00 |
| Sep 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.34% | 0 | 0.00 |
| Sep 10, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | +0.27% | 0 | 0.00 |
| Sep 09, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -1.89% | 0 | 0.00 |
| Sep 08, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | +0.04% | 0 | 0.00 |
| Sep 07, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.53% | 3,004 | 10.73 |
| Sep 03, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.19% | 0 | 0.00 |
| Sep 02, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.19% | 0 | 0.00 |
| Sep 01, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.42% | 0 | 0.00 |
| Aug 31, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | +0.80% | 1,267 | 4.88 |
| Aug 28, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | +2.01% | 0 | 0.00 |
| Aug 27, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.34% | 0 | 0.00 |
| Aug 26, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | +0.05% | 288 | 1.13 |
| Aug 25, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -1.49% | 0 | 0.00 |
| Aug 24, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | +0.02% | 784 | 3.23 |