UK markets closed

Arkema S.A. (AKE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
96.25+1.65 (+1.74%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202495.5596.5094.8596.2596.2574,633
25 Apr 202495.3596.7294.6094.6094.60159,182
24 Apr 202496.3096.5594.8095.3095.30108,074
23 Apr 202498.1598.1595.5096.1596.15141,253
22 Apr 202496.3597.9096.3097.8597.8590,481
19 Apr 202496.5096.6595.4595.6095.60131,314
18 Apr 202497.0098.0596.1597.3597.35105,852
17 Apr 202495.7097.3595.7096.6596.65107,668
16 Apr 202496.4596.9595.2595.6595.65144,986
15 Apr 202497.3599.1597.3597.8097.80122,385
12 Apr 202497.4598.7596.9097.4597.45123,643
11 Apr 202497.7598.6096.3096.6596.65123,320
10 Apr 202497.1098.3596.2097.8097.80145,531
09 Apr 202499.0099.3095.8096.4596.45234,951
08 Apr 202498.0099.8097.5098.9098.90151,072
05 Apr 2024101.10101.5099.6599.7099.70223,588
04 Apr 2024101.70103.20101.40102.80102.80195,719
03 Apr 202498.50101.5098.50101.50101.50186,544
02 Apr 202497.65100.5097.6598.4098.40184,662
28 Mar 202497.7898.3697.3297.5497.5499,055
27 Mar 202495.3497.9895.3497.7297.72164,663
26 Mar 202494.3095.7893.6295.7695.76153,234
25 Mar 202494.8295.0293.8894.5894.5890,288
22 Mar 202494.7095.3294.5294.9894.98102,955
21 Mar 202495.7096.0094.5494.9494.94187,351
20 Mar 202492.2093.5291.8893.0893.08119,165
19 Mar 202491.4292.7891.1892.4892.48104,365
18 Mar 202492.0092.4291.2891.7491.7489,241
15 Mar 202491.2292.6291.2291.8491.84294,177
14 Mar 202493.2893.5091.0891.1891.18127,794
13 Mar 202493.2893.8492.5693.2893.28117,093
12 Mar 202491.4893.3691.3692.9092.90103,555
11 Mar 202492.0692.7690.5691.1491.1497,163
08 Mar 202492.0292.8291.6492.6692.66133,322
07 Mar 202489.9092.7289.6092.0892.08156,667
06 Mar 202491.4092.4490.3090.3090.30222,861
05 Mar 202490.5892.6090.5492.3292.32184,931
04 Mar 202493.4893.7290.7490.7490.74275,764
01 Mar 202495.2295.5693.2494.2294.22228,594
29 Feb 202497.0097.4294.3895.7695.76402,442
28 Feb 202499.1299.1296.8898.4498.44225,588
27 Feb 202498.90100.2098.9099.4299.4282,573
26 Feb 2024100.20100.7598.8699.3499.3488,714
23 Feb 202498.24101.1598.24100.80100.80154,649
22 Feb 202497.5098.5297.1298.1698.16118,660
21 Feb 202496.1897.0496.0496.7096.7067,918
20 Feb 202497.1497.1496.1096.4496.44112,441
19 Feb 202498.6098.6296.3097.1297.1291,206
16 Feb 202497.9498.7897.7098.3098.3087,340
15 Feb 202497.2898.1697.2697.8897.8899,810
14 Feb 202497.1697.4696.3296.9096.9081,437
13 Feb 202498.8698.8696.6697.3697.36110,337
12 Feb 202497.9098.9097.9098.7298.72116,782
09 Feb 202498.4898.5897.1497.2697.2689,336
08 Feb 202497.5699.2297.4098.0898.08115,749
07 Feb 202499.0099.2697.2897.3097.3083,366
06 Feb 202498.9899.3298.2699.2699.26131,116
05 Feb 202499.2699.6498.6298.6698.6672,649
02 Feb 2024101.10101.5599.1299.1299.12141,863
01 Feb 2024100.40101.1599.98100.60100.6078,586
31 Jan 2024102.45102.45100.95101.30101.30125,619
30 Jan 2024102.50102.80101.25102.35102.35169,011
29 Jan 2024102.70102.90101.15102.05102.05131,051
26 Jan 2024101.40103.90101.15103.05103.05164,556
25 Jan 2024100.30101.0599.46100.85100.85110,628
24 Jan 202499.10100.6598.64100.35100.35142,653
23 Jan 202499.5699.8698.6498.8698.86147,080
22 Jan 202499.80100.3598.3299.3099.3086,069
19 Jan 202499.66100.5099.1299.4499.44118,088
18 Jan 202496.6299.3496.4099.3499.34225,621
17 Jan 202496.8097.3095.8896.8896.88148,204
16 Jan 202498.32100.2097.5898.2498.24152,571
15 Jan 202498.1098.5897.3898.4698.46116,136
12 Jan 202498.0098.4896.3697.3697.36150,684
11 Jan 202498.2098.2096.5496.5496.5489,188
10 Jan 202498.8098.9897.1097.6497.64148,602
09 Jan 2024100.70100.7098.3498.7098.70116,586
08 Jan 2024100.25101.1599.54100.75100.7582,643
05 Jan 2024100.25100.8598.78100.45100.4598,066
04 Jan 2024101.30102.05100.25101.05101.0591,659
03 Jan 2024102.30102.70100.10101.30101.30188,788
02 Jan 2024102.90103.75101.55102.50102.5067,507
29 Dec 2023101.95103.30101.90103.00103.0080,048
28 Dec 2023102.70103.05102.15102.15102.15105,689
27 Dec 2023101.75102.75101.75102.55102.5567,878
22 Dec 2023102.15102.85101.65102.30102.3077,795
21 Dec 2023101.05102.45100.55102.45102.45173,274
20 Dec 2023102.20102.80101.80101.85101.85132,361
19 Dec 2023100.55102.55100.55101.90101.90131,406
18 Dec 202399.16100.7599.16100.75100.75153,674
15 Dec 202398.56100.2098.1699.5899.58471,913
14 Dec 202397.82100.1097.8098.9098.90224,876
13 Dec 202393.3896.6292.5496.3896.38300,380
12 Dec 202391.4492.7291.2291.3291.32156,523
11 Dec 202391.6091.8890.6291.3491.34134,732
08 Dec 202392.3292.4890.7491.6491.64103,638
07 Dec 202391.1892.5891.1492.1892.18126,778
06 Dec 202391.6091.9290.8891.3091.30161,419
05 Dec 202391.5291.6290.6291.4691.4696,709
04 Dec 202392.6493.1091.8691.8891.8858,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...