Want to see FR:AKE full AI Analyst Report?
Arkema (AKE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.05 | 56.45 | 55.35 | 56.05 | 56.05 | +0.09% | 183,160 | 1.02 |
| Oct 29, 2026 | 55.20 | 56.55 | 55.15 | 56.00 | 56.00 | +1.45% | 150,407 | 0.83 |
| Oct 28, 2026 | 55.25 | 55.40 | 54.40 | 55.20 | 55.20 | +0.00% | 172,221 | 0.94 |
| Oct 27, 2026 | 54.55 | 55.45 | 54.20 | 55.20 | 55.20 | +1.10% | 189,601 | 1.03 |
| Oct 26, 2026 | 54.50 | 55.00 | 53.95 | 54.60 | 54.60 | +0.28% | 208,253 | 1.12 |
| Oct 23, 2026 | 55.05 | 55.15 | 54.00 | 54.45 | 54.45 | -0.73% | 251,083 | 1.34 |
| Oct 22, 2026 | 55.25 | 55.25 | 54.00 | 54.85 | 54.85 | -0.81% | 194,200 | 1.04 |
| Oct 21, 2026 | 55.05 | 55.60 | 54.80 | 55.30 | 55.30 | +0.36% | 125,346 | 0.67 |
| Oct 20, 2026 | 55.70 | 55.70 | 54.45 | 55.10 | 55.10 | -1.17% | 152,322 | 0.81 |
| Oct 19, 2026 | 56.00 | 56.20 | 55.05 | 55.75 | 55.75 | -0.71% | 208,390 | 1.11 |
| Oct 16, 2026 | 56.45 | 56.45 | 55.60 | 56.15 | 56.15 | -0.44% | 238,183 | 1.27 |
| Oct 15, 2026 | 55.20 | 56.50 | 54.80 | 56.40 | 56.40 | +1.90% | 264,152 | 1.42 |
| Oct 14, 2026 | 54.85 | 56.05 | 54.75 | 55.35 | 55.35 | +1.56% | 196,267 | 1.06 |
| Oct 13, 2026 | 54.45 | 55.20 | 54.15 | 54.50 | 54.50 | +0.37% | 138,232 | 0.75 |
| Oct 12, 2026 | 54.95 | 55.00 | 54.10 | 54.30 | 54.30 | -1.27% | 190,581 | 1.03 |
| Oct 09, 2026 | 54.60 | 55.40 | 54.60 | 55.00 | 55.00 | +1.01% | 164,300 | 0.89 |
| Oct 08, 2026 | 54.40 | 54.55 | 53.80 | 54.45 | 54.45 | -0.73% | 162,001 | 0.88 |
| Oct 07, 2026 | 54.75 | 55.90 | 54.50 | 54.85 | 54.85 | -0.45% | 176,153 | 0.95 |
| Oct 06, 2026 | 54.70 | 55.50 | 53.50 | 55.10 | 55.10 | +1.29% | 235,869 | 1.27 |
| Oct 05, 2026 | 53.90 | 54.55 | 53.80 | 54.40 | 54.40 | +1.02% | 224,472 | 1.21 |
| Oct 02, 2026 | 54.50 | 54.75 | 53.75 | 53.85 | 53.85 | -0.28% | 356,318 | 1.95 |
| Oct 01, 2026 | 54.50 | 55.60 | 54.00 | 54.00 | 54.00 | -2.70% | 447,625 | 2.50 |
| Sep 30, 2026 | 56.15 | 56.55 | 55.50 | 55.50 | 55.50 | -0.45% | 278,874 | 1.57 |
| Sep 29, 2026 | 56.35 | 57.10 | 55.75 | 55.75 | 55.75 | -1.15% | 151,762 | 0.85 |
| Sep 28, 2026 | 56.70 | 56.95 | 55.80 | 56.40 | 56.40 | -0.18% | 203,130 | 1.14 |
| Sep 25, 2026 | 56.65 | 57.15 | 56.00 | 56.50 | 56.50 | -0.35% | 187,069 | 1.04 |
| Sep 24, 2026 | 57.55 | 58.05 | 56.70 | 56.70 | 56.70 | -1.39% | 181,933 | 1.01 |
| Sep 23, 2026 | 57.55 | 58.10 | 57.40 | 57.50 | 57.50 | +0.00% | 172,313 | 0.96 |
| Sep 22, 2026 | 56.40 | 57.50 | 55.90 | 57.50 | 57.50 | +2.04% | 342,178 | 1.92 |
| Sep 21, 2026 | 55.95 | 56.85 | 55.55 | 56.35 | 56.35 | +0.63% | 179,004 | 1.00 |
| Sep 18, 2026 | 56.90 | 57.00 | 55.90 | 56.00 | 56.00 | -1.84% | 274,677 | 1.54 |
| Sep 17, 2026 | 56.75 | 57.40 | 56.40 | 57.05 | 57.05 | +0.26% | 171,779 | 0.96 |
| Sep 16, 2026 | 57.25 | 58.00 | 56.90 | 56.90 | 56.90 | -0.18% | 188,241 | 1.05 |
| Sep 15, 2026 | 56.80 | 57.15 | 55.65 | 57.00 | 57.00 | +0.09% | 247,710 | 1.38 |
| Sep 14, 2026 | 56.95 | 57.25 | 56.30 | 56.95 | 56.95 | -0.09% | 118,775 | 0.65 |
| Sep 11, 2026 | 58.55 | 58.85 | 56.30 | 57.00 | 57.00 | -2.23% | 208,192 | 1.14 |
| Sep 10, 2026 | 58.10 | 58.75 | 57.03 | 58.30 | 58.30 | +0.43% | 145,176 | 0.78 |
| Sep 09, 2026 | 59.15 | 60.25 | 57.95 | 58.05 | 58.05 | -2.03% | 113,420 | 0.60 |
| Sep 08, 2026 | 58.80 | 60.10 | 58.60 | 59.25 | 59.25 | +0.34% | 110,625 | 0.58 |
| Sep 07, 2026 | 59.25 | 59.55 | 58.60 | 59.05 | 59.05 | -0.42% | 93,919 | 0.49 |
| Sep 04, 2026 | 59.05 | 59.50 | 58.40 | 59.30 | 59.30 | -0.50% | 113,574 | 0.59 |
| Sep 03, 2026 | 59.80 | 59.90 | 58.85 | 59.60 | 59.60 | -0.42% | 155,618 | 0.81 |
| Sep 02, 2026 | 59.90 | 60.50 | 59.30 | 59.85 | 59.85 | -0.17% | 131,623 | 0.68 |
| Sep 01, 2026 | 60.30 | 61.55 | 59.40 | 59.95 | 59.95 | -0.25% | 121,675 | 0.63 |
| Aug 31, 2026 | 59.75 | 60.90 | 59.70 | 60.10 | 60.10 | +0.84% | 123,809 | 0.63 |
| Aug 28, 2026 | 58.75 | 59.95 | 58.70 | 59.60 | 59.60 | +2.23% | 108,692 | 0.55 |
| Aug 27, 2026 | 58.45 | 58.60 | 57.65 | 58.30 | 58.30 | -0.34% | 104,503 | 0.52 |
| Aug 26, 2026 | 58.40 | 58.90 | 58.35 | 58.50 | 58.50 | +0.26% | 146,119 | 0.71 |
| Aug 25, 2026 | 59.40 | 59.60 | 58.15 | 58.35 | 58.35 | -1.52% | 163,810 | 0.80 |
| Aug 24, 2026 | 59.15 | 59.60 | 58.85 | 59.25 | 59.25 | +0.08% | 173,908 | 0.84 |
