Arkema(GB:0IB0)
€58.90+0.75 (+1.29%)
GB:0IB0
Arkema historical prices
€58.90
At close:+0.75 (+1.29%)
Arkema (0IB0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.73 | 58.95 | 58.55 | 58.90 | 58.90 | +1.29% | 323,715 | 9.05 |
| Nov 11, 2026 | 58.10 | 58.78 | 58.15 | 58.15 | 58.15 | +0.32% | 281,399 | 8.99 |
| Nov 10, 2026 | 57.53 | 58.28 | 57.45 | 57.97 | 57.97 | +0.03% | 10,549 | 0.32 |
| Nov 09, 2026 | 57.10 | 57.90 | 56.80 | 57.30 | 57.30 | -1.12% | 10,207 | 0.31 |
| Nov 06, 2026 | 58.50 | 58.45 | 57.30 | 57.95 | 57.95 | -1.36% | 105,347 | 3.34 |
| Nov 05, 2026 | 58.10 | 60.00 | 58.05 | 58.75 | 58.75 | +1.56% | 697 | 0.02 |
| Nov 04, 2026 | 56.53 | 57.85 | 56.45 | 57.85 | 57.85 | +2.39% | 40,611 | 1.13 |
| Nov 03, 2026 | 56.73 | 57.05 | 55.65 | 56.50 | 56.50 | -0.35% | 6 | 0.00 |
| Nov 02, 2026 | 56.00 | 56.70 | 55.80 | 56.70 | 56.70 | +1.52% | 4,678 | 0.13 |
| Oct 30, 2026 | 56.05 | 57.10 | 55.40 | 55.85 | 55.85 | -0.09% | 556 | 0.02 |
| Oct 29, 2026 | 55.20 | 56.25 | 54.15 | 55.90 | 55.90 | +1.27% | 6,104 | 0.17 |
| Oct 28, 2026 | 55.25 | 55.45 | 54.60 | 55.20 | 55.20 | 0.00% | 47,373 | 1.35 |
| Oct 27, 2026 | 54.53 | 55.45 | 54.25 | 55.20 | 55.20 | +0.82% | 2,783 | 0.08 |
| Oct 26, 2026 | 54.53 | 54.95 | 54.20 | 54.75 | 54.75 | +0.64% | 222 | 0.01 |
| Oct 23, 2026 | 55.00 | 55.05 | 54.05 | 54.40 | 54.40 | -0.55% | 304,654 | 9.78 |
| Oct 22, 2026 | 55.25 | 55.25 | 54.05 | 54.70 | 54.70 | -0.64% | 8,308 | 0.24 |
| Oct 21, 2026 | 55.18 | 55.40 | 55.05 | 55.05 | 55.05 | -0.18% | 27 | 0.00 |
| Oct 20, 2026 | 55.68 | 55.80 | 54.65 | 55.15 | 55.15 | -0.54% | 12 | 0.00 |
| Oct 19, 2026 | 56.00 | 56.20 | 54.95 | 55.45 | 55.45 | -1.25% | 62 | 0.00 |
| Oct 16, 2026 | 56.45 | 56.55 | 55.60 | 56.15 | 56.15 | -0.53% | 430,485 | 12.60 |
| Oct 15, 2026 | 55.20 | 56.45 | 54.20 | 56.45 | 56.45 | +1.71% | 108 | 0.00 |
| Oct 14, 2026 | 54.83 | 55.95 | 54.85 | 55.50 | 55.50 | +1.74% | 114 | 0.00 |
| Oct 13, 2026 | 54.35 | 55.20 | 54.15 | 54.55 | 54.55 | +0.28% | 365 | 0.01 |
| Oct 12, 2026 | 54.93 | 55.00 | 54.20 | 54.40 | 54.40 | -1.09% | 25 | 0.00 |
| Oct 09, 2026 | 54.58 | 55.45 | 54.65 | 55.00 | 55.00 | +1.01% | 21,271 | 0.63 |
| Oct 08, 2026 | 54.33 | 54.60 | 54.00 | 54.45 | 54.45 | -0.55% | 118,819 | 3.72 |
| Oct 07, 2026 | 54.73 | 55.65 | 53.75 | 54.75 | 54.75 | -0.54% | 250,167 | 8.88 |
| Oct 06, 2026 | 54.73 | 55.30 | 53.70 | 55.05 | 55.05 | +1.76% | 66,588 | 2.45 |
| Oct 05, 2026 | 53.88 | 54.35 | 52.85 | 54.10 | 54.10 | +0.09% | 11 | 0.00 |
| Oct 02, 2026 | 54.53 | 54.75 | 54.05 | 54.05 | 54.05 | -0.28% | 42 | 0.00 |
| Oct 01, 2026 | 54.40 | 55.30 | 54.00 | 54.20 | 54.20 | -2.43% | 9,872 | 0.32 |
| Sep 30, 2026 | 56.15 | 57.30 | 55.55 | 55.55 | 55.55 | -0.98% | 1,037 | 0.03 |
| Sep 29, 2026 | 56.35 | 56.90 | 55.50 | 56.10 | 56.10 | -0.71% | 439 | 0.01 |
| Sep 28, 2026 | 56.58 | 56.80 | 55.80 | 56.50 | 56.50 | +0.08% | 3,336 | 0.09 |
| Sep 25, 2026 | 56.63 | 57.10 | 56.30 | 56.46 | 56.46 | -0.43% | 1,804 | 0.05 |
| Sep 24, 2026 | 57.53 | 57.85 | 56.70 | 56.70 | 56.70 | -1.39% | 178,152 | 5.27 |
| Sep 23, 2026 | 57.63 | 58.05 | 57.45 | 57.50 | 57.50 | +0.83% | 1,816 | 0.05 |
| Sep 22, 2026 | 56.40 | 57.03 | 56.05 | 57.03 | 57.03 | +1.20% | 218 | 0.01 |
| Sep 21, 2026 | 55.90 | 56.85 | 55.65 | 56.35 | 56.35 | -0.44% | 275 | 0.01 |
| Sep 18, 2026 | 56.93 | 56.95 | 55.95 | 56.60 | 56.60 | -0.18% | 804 | 0.02 |
| Sep 17, 2026 | 56.73 | 57.40 | 55.70 | 56.70 | 56.70 | -0.35% | 2,938 | 0.06 |
| Sep 16, 2026 | 57.25 | 57.75 | 56.90 | 56.90 | 56.90 | +0.09% | 177 | 0.00 |
| Sep 15, 2026 | 56.78 | 57.00 | 55.65 | 56.85 | 56.85 | -0.04% | 90 | 0.00 |
| Sep 14, 2026 | 56.83 | 57.15 | 56.40 | 56.88 | 56.88 | +0.49% | 4,517 | 0.09 |
| Sep 11, 2026 | 58.45 | 58.80 | 56.45 | 56.60 | 56.60 | -2.75% | 31 | 0.00 |
| Sep 10, 2026 | 58.10 | 58.65 | 57.00 | 58.20 | 58.20 | +0.26% | 1,023 | 0.02 |
| Sep 09, 2026 | 59.10 | 60.15 | 58.05 | 58.05 | 58.05 | -2.27% | 373 | 0.01 |
| Sep 08, 2026 | 58.68 | 60.15 | 58.55 | 59.40 | 59.40 | +0.42% | 45,644 | 0.89 |
| Sep 07, 2026 | 59.25 | 59.45 | 58.75 | 59.15 | 59.15 | -0.50% | 441 | 0.01 |
| Sep 04, 2026 | 59.10 | 59.45 | 57.95 | 59.45 | 59.45 | -0.25% | 1,292 | 0.02 |
