Arkema (V1S) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | +0.99% | 0 | 0.00 |
| Nov 03, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.89% | 0 | 0.00 |
| Nov 02, 2026 | 56.10 | 56.30 | 56.10 | 56.30 | 56.30 | +0.81% | 0 | 0.00 |
| Oct 30, 2026 | 55.60 | 55.85 | 55.25 | 55.85 | 55.85 | +1.55% | 2 | 0.04 |
| Oct 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +0.09% | 0 | 0.00 |
| Oct 28, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | +1.48% | 0 | 0.00 |
| Oct 27, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.64% | 0 | 0.00 |
| Oct 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | +0.55% | 0 | 0.00 |
| Oct 23, 2026 | 54.65 | 54.65 | 54.20 | 54.20 | 54.20 | -0.55% | 0 | 0.00 |
| Oct 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.09% | 0 | 0.00 |
| Oct 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.18% | 4 | 0.08 |
| Oct 19, 2026 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | -0.81% | 0 | 0.00 |
| Oct 16, 2026 | 56.65 | 56.65 | 55.65 | 55.65 | 55.65 | +1.83% | 0 | 0.00 |
| Oct 15, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | +0.64% | 0 | 0.00 |
| Oct 14, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | +0.65% | 0 | 0.00 |
| Oct 13, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 55.45 | 55.45 | 53.95 | 53.95 | 53.95 | -1.37% | 0 | 0.00 |
| Oct 09, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | +0.46% | 0 | 0.00 |
| Oct 08, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.18% | 0 | 0.00 |
| Oct 07, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | +0.28% | 0 | 0.00 |
| Oct 06, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | +0.09% | 0 | 0.00 |
| Oct 05, 2026 | 53.70 | 54.35 | 53.70 | 54.35 | 54.35 | +0.83% | 0 | 0.00 |
| Oct 02, 2026 | 54.05 | 54.05 | 53.90 | 53.90 | 53.90 | -2.53% | 0 | 0.00 |
| Oct 01, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.98% | 0 | 0.00 |
| Sep 30, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.80% | 0 | 0.00 |
| Sep 29, 2026 | 56.35 | 56.35 | 56.30 | 56.30 | 56.30 | -0.44% | 1 | 0.02 |
| Sep 28, 2026 | 56.40 | 56.55 | 56.40 | 56.55 | 56.55 | -0.09% | 0 | 0.00 |
| Sep 25, 2026 | 56.95 | 56.95 | 56.60 | 56.60 | 56.60 | -0.35% | 0 | 0.00 |
| Sep 24, 2026 | 56.95 | 56.95 | 56.80 | 56.80 | 56.80 | -0.61% | 0 | 0.00 |
| Sep 23, 2026 | 57.55 | 57.55 | 57.15 | 57.15 | 57.15 | -0.78% | 0 | 0.00 |
| Sep 22, 2026 | 56.25 | 57.60 | 56.25 | 57.60 | 57.60 | +2.40% | 0 | 0.00 |
| Sep 21, 2026 | 56.20 | 56.25 | 56.20 | 56.25 | 56.25 | +0.90% | 0 | 0.00 |
| Sep 18, 2026 | 56.75 | 56.75 | 55.75 | 55.75 | 55.75 | -1.68% | 0 | 0.00 |
| Sep 17, 2026 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | +0.35% | 0 | 0.00 |
| Sep 16, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.70% | 0 | 0.00 |
| Sep 15, 2026 | 56.80 | 56.90 | 56.80 | 56.90 | 56.90 | -0.18% | 0 | 0.00 |
| Sep 14, 2026 | 56.55 | 57.00 | 56.55 | 57.00 | 57.00 | +0.53% | 0 | 0.00 |
| Sep 11, 2026 | 58.25 | 58.25 | 56.70 | 56.70 | 56.70 | -2.16% | 0 | 0.00 |
| Sep 10, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | +0.35% | 0 | 0.00 |
| Sep 09, 2026 | 58.75 | 58.75 | 57.75 | 57.75 | 57.75 | -1.70% | 0 | 0.00 |
| Sep 08, 2026 | 58.65 | 58.75 | 58.65 | 58.75 | 58.75 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | -0.59% | 0 | 0.00 |
| Sep 04, 2026 | 59.40 | 59.40 | 59.10 | 59.10 | 59.10 | -1.01% | 0 | 0.00 |
| Sep 03, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | +0.34% | 0 | 0.00 |
| Sep 02, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.41% | 0 | 0.00 |
| Sep 01, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | +0.08% | 0 | 0.00 |
| Aug 31, 2026 | 59.25 | 60.30 | 59.25 | 60.30 | 60.30 | +1.69% | 0 | 0.00 |
| Aug 28, 2026 | 58.25 | 59.95 | 58.25 | 59.30 | 59.30 | +2.07% | 299 | 4.61 |
| Aug 27, 2026 | 58.55 | 58.55 | 58.00 | 58.10 | 58.10 | -0.26% | 1,016 | 19.56 |
