UK markets closed

Arkema S.A. (ARKAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
103.55+0.31 (+0.30%)
At close: 12:56PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024103.86103.86103.55103.55103.551,074
17 Apr 2024103.07103.24103.07103.24103.241,200
16 Apr 2024101.82101.95101.53101.78101.787,300
15 Apr 2024104.66104.66103.29103.30103.302,400
12 Apr 2024103.22103.22103.22103.22103.22500
11 Apr 2024103.22103.22103.22103.22103.221,100
10 Apr 2024104.10104.85104.10104.85104.85800
09 Apr 2024104.72104.75104.15104.75104.751,200
08 Apr 2024107.36107.36107.36107.36107.36700
05 Apr 2024109.92109.92109.92109.92109.92500
04 Apr 2024111.71111.79109.88109.92109.925,200
03 Apr 2024107.88110.04107.88110.04110.046,400
02 Apr 2024107.34107.34106.33106.35106.355,100
01 Apr 2024106.22106.22104.93104.93104.93900
28 Mar 2024105.78105.78105.39105.39105.391,600
27 Mar 2024103.60103.60103.60103.60103.60500
26 Mar 2024102.73103.60102.73103.60103.601,500
25 Mar 2024102.24102.24102.24102.24102.241,400
22 Mar 2024103.36103.36103.36103.36103.36400
21 Mar 2024103.20103.36102.94103.36103.361,300
20 Mar 2024101.07102.29101.07102.20102.201,600
19 Mar 202499.94100.3099.94100.18100.182,000
18 Mar 202499.95100.4299.95100.42100.421,000
15 Mar 2024100.60100.60100.50100.50100.502,600
14 Mar 202499.7499.7498.9198.9198.912,200
13 Mar 2024101.30101.30101.30101.30101.30600
12 Mar 2024101.30101.68101.30101.68101.681,100
11 Mar 202499.0599.8999.0599.8999.891,000
08 Mar 2024101.37101.37100.92100.92100.92700
07 Mar 2024100.48100.85100.48100.85100.851,300
06 Mar 202499.6799.6798.4398.4698.461,200
05 Mar 202499.46100.4399.46100.17100.172,100
04 Mar 2024101.95101.95101.95101.95101.95700
01 Mar 2024101.95101.95101.95101.95101.95800
29 Feb 2024107.76107.76107.76107.76107.76600
28 Feb 2024107.76107.76107.76107.76107.76500
27 Feb 2024107.76107.76107.76107.76107.76400
26 Feb 2024107.76107.76107.76107.76107.76900
23 Feb 2024108.28108.39108.28108.39108.39700
22 Feb 2024105.52106.15105.52106.15106.15700
21 Feb 2024104.13104.68104.13104.68104.681,300
20 Feb 2024104.18105.11104.18105.11105.111,100
16 Feb 2024105.79105.79105.79105.79105.79400
15 Feb 2024105.01105.79105.01105.79105.791,300
14 Feb 2024104.13104.23103.84103.84103.841,400
13 Feb 2024104.59104.59103.44103.72103.721,900
12 Feb 2024105.99106.36105.99106.36106.362,400
09 Feb 2024104.82105.29104.82105.02105.021,500
08 Feb 2024105.84105.84105.73105.77105.771,500
07 Feb 2024104.80105.46104.61105.06105.061,700
06 Feb 2024106.41107.22106.40107.22107.221,000
05 Feb 2024106.20106.25106.00106.25106.253,000
02 Feb 2024107.65107.65106.92107.12107.121,200
01 Feb 2024108.93108.93108.93108.93108.93400
31 Jan 2024109.86110.41108.88108.88108.881,100
30 Jan 2024110.79111.08110.79111.08111.08600
29 Jan 2024109.99110.37109.99110.37110.371,000
26 Jan 2024111.63111.63111.63111.63111.63500
25 Jan 2024108.10108.10108.10108.10108.10-
24 Jan 2024108.10108.10108.10108.10108.10300
23 Jan 2024108.10108.10108.10108.10108.10600
22 Jan 2024108.10108.10108.10108.10108.10700
19 Jan 2024108.81108.81108.81108.81108.811,000
18 Jan 2024107.84107.84107.84107.84107.84700
17 Jan 2024104.54105.23104.54105.23105.231,200
16 Jan 2024106.67106.67106.44106.44106.441,600
12 Jan 2024106.96106.96106.96106.96106.96500
11 Jan 2024106.44106.44106.20106.21106.211,200
10 Jan 2024107.16107.16107.16107.16107.16400
09 Jan 2024107.86107.86107.69107.69107.691,700
08 Jan 2024110.23110.80110.23110.80110.80900
05 Jan 2024110.62110.62110.62110.62110.62700
04 Jan 2024110.71110.71110.71110.71110.71500
03 Jan 2024110.71110.71110.71110.71110.71300
02 Jan 2024111.80111.80111.80111.80111.80500
29 Dec 2023113.04113.04113.04113.04113.04300
28 Dec 2023113.04113.04113.04113.04113.04500
27 Dec 2023113.21114.15113.21114.15114.15800
26 Dec 2023112.38112.38112.38112.38112.38400
22 Dec 2023112.38112.38112.38112.38112.38400
21 Dec 2023112.38112.38112.38112.38112.38600
20 Dec 2023108.17108.17108.17108.17108.17700
19 Dec 2023108.17108.17108.17108.17108.17600
18 Dec 2023108.17108.17108.17108.17108.17400
15 Dec 2023108.80108.80108.17108.17108.17900
14 Dec 2023107.90108.46107.90108.46108.461,400
13 Dec 2023105.65105.65105.65105.65105.65800
12 Dec 202398.4898.4898.4898.4898.48600
11 Dec 202398.5798.5798.4298.4898.482,500
08 Dec 202398.9598.9598.7498.7898.781,200
07 Dec 202399.6799.9499.5899.5899.58800
06 Dec 202398.7799.0098.2898.2898.281,700
05 Dec 202398.6098.6098.6098.6098.60900
04 Dec 202399.6999.6999.6999.6999.69900
01 Dec 2023100.49101.49100.49101.31101.312,300
30 Nov 2023102.24102.24101.83101.83101.831,100
29 Nov 2023102.93103.06102.89102.89102.891,900
28 Nov 2023101.42102.78101.42102.23102.231,500
27 Nov 2023101.80101.80101.29101.41101.411,500
24 Nov 2023101.40101.40101.40101.40101.40500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...