UK markets closed

Arkema S.A. (0IB0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
82.85-2.35 (-2.76%)
At close: 05:12PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202483.9785.9082.9082.8582.859,718
18 Jul 202485.6885.9084.8085.2085.209,779
17 Jul 202481.8885.5081.5085.3285.3216,720
16 Jul 202481.7282.7581.2082.1582.1513,094
15 Jul 202482.1084.6582.1082.0382.034,430
12 Jul 202482.6384.1082.2083.6383.6313,554
11 Jul 202481.6382.9580.8082.6882.68254,747
10 Jul 202481.5381.8580.6581.0381.0321,218
09 Jul 202483.0084.8581.6081.7581.7560,523
08 Jul 202482.7886.1083.4583.9083.908,552
05 Jul 202485.5786.4084.3084.5584.5512,372
04 Jul 202485.6386.4085.2085.5585.5591,146
03 Jul 202483.5386.2583.2585.4385.4363,224
02 Jul 202481.2582.9580.7082.6882.6820,591
01 Jul 202483.0084.7081.3081.7881.78299,715
28 Jun 202482.6882.6579.8580.9780.978,482
27 Jun 202483.5384.3082.7083.1583.1577,424
26 Jun 202486.7286.3583.5583.8083.8043,932
25 Jun 202484.5385.8584.6584.7584.7552,929
24 Jun 202483.2087.2083.6085.2885.287,369
21 Jun 202486.6887.2083.9083.8883.8817,376
20 Jun 202485.5786.7585.0586.8286.8221,866
19 Jun 202483.0085.8585.3085.6885.689,253
18 Jun 202484.4585.5083.4585.1085.107,635
17 Jun 202483.5385.0083.7084.1384.1394,924
14 Jun 202485.7885.9582.9083.8583.8598,483
13 Jun 202487.7888.6086.0586.3886.38129,173
12 Jun 202489.1589.5088.4088.5588.558,713
11 Jun 202489.1089.7587.9088.6088.60280,810
10 Jun 202488.3089.1087.9088.7288.7278,049
07 Jun 202490.3590.4589.0089.4389.437,142
06 Jun 202490.3090.8590.0090.2290.225,590
05 Jun 202490.1091.3589.8590.8890.8864,183
04 Jun 202492.4092.6091.3091.1891.183,499
03 Jun 202493.0095.1093.1093.0593.053,590
31 May 202494.3595.5593.7594.2294.22169,563
30 May 202492.1594.6592.0594.4094.4062,561
29 May 202494.3094.5592.1092.1092.10328,906
28 May 202494.5395.0594.0594.3594.351,851
24 May 202493.3594.6592.4094.6094.60139,220
23 May 202494.0594.9593.6094.2294.22551,233
22 May 202496.2295.7093.5094.0394.0331,531
21 May 202496.9797.9595.6896.0796.074,113
20 May 202495.0098.2095.5097.5597.55523,256
17 May 202494.8896.1594.5095.7595.753,590
17 May 20243.5 Dividend
16 May 202498.5799.2097.1098.3594.858,761
15 May 202498.7899.6598.2099.3895.844,166
14 May 202498.9799.4598.4098.9595.437,722
13 May 202498.0099.2098.0099.1395.6095,404
10 May 2024100.20100.2097.7097.9594.468,095
09 May 202499.3599.6598.8599.3095.775,672
08 May 2024100.20101.6098.5599.1595.6267,889
07 May 2024102.97104.10100.20101.7098.08129,776
03 May 202497.65100.0097.7097.8894.395,505
02 May 202494.4099.1596.4598.9095.3874,917
01 May 202497.0597.0597.0597.1893.722,679
30 Apr 202497.3897.7095.6597.1893.727,467
29 Apr 202496.5097.5596.5597.5594.0838,227
26 Apr 202495.6596.4594.0096.3892.9522,775
25 Apr 202495.0096.6594.5995.1891.7954,111
24 Apr 202495.5396.5594.8094.8591.4793,952
23 Apr 202498.3298.9595.5895.8092.3984,262
22 Apr 202495.7597.8795.0097.6394.15210,296
19 Apr 202496.4097.9595.5595.7092.2971,152
18 Apr 202497.0798.0096.2097.5794.1040,176
17 Apr 202495.0097.3595.0596.7893.33174,712
16 Apr 202496.4397.1095.3095.8892.46101,444
15 Apr 202497.2599.1096.6598.4094.90182,975
12 Apr 202495.1598.6096.9997.5794.1087,310
11 Apr 202496.0398.6096.3096.6093.1653,776
10 Apr 202495.5398.3095.8597.1093.6439,486
09 Apr 202498.9799.6295.9596.0792.66131,248
08 Apr 202498.03100.3097.4099.2095.6797,785
05 Apr 2024101.07103.5099.6099.8596.30209,725
04 Apr 202498.30103.20100.80102.4598.80130,787
03 Apr 202498.97101.5198.50101.3597.74161,604
02 Apr 202497.55100.5097.5498.9595.43112,957
28 Mar 202497.4598.3897.1297.8594.3744,919
27 Mar 202493.6097.9894.7297.3293.86115,723
26 Mar 202494.3395.7793.6095.7192.3050,464
25 Mar 202494.9895.0493.9694.8291.4539,750
22 Mar 202495.1595.2894.1895.2591.86112,884
21 Mar 202494.6195.9694.5495.1691.77212,492
20 Mar 202491.9593.5091.9493.1989.8743,719
19 Mar 202491.2692.7891.0492.4489.1572,619
18 Mar 202493.0192.5691.2891.7588.4843,293
15 Mar 202491.1392.6291.1892.4289.13591,873
14 Mar 202493.2893.8491.1091.1787.9359,596
13 Mar 202493.1793.8492.3493.4190.09193,743
12 Mar 202490.0093.3691.3893.2789.9535,946
11 Mar 202491.7292.7090.5890.9287.6870,831
08 Mar 202493.0192.7091.3892.6789.37180,239
07 Mar 202489.9392.5489.0692.1388.85130,233
06 Mar 202492.3192.3490.2890.5787.35211,963
05 Mar 202490.6992.5290.0092.4489.1582,278
04 Mar 202493.8193.6290.7291.3088.05333,632
01 Mar 202495.9696.3493.4294.5791.20193,458
29 Feb 202496.4999.0494.5496.3292.89188,786
28 Feb 202497.0098.6096.9098.2994.7994,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...