Paris - Delayed Quote
EUR
Arkema S.A. (AKE.PA)
56.05
+0.05
(+0.09%)
At close: October 30 at 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.05
56.45
55.35
56.05
56.05
183,160
Oct 29, 2026
55.20
56.55
55.15
56.00
56.00
150,407
Oct 28, 2026
55.25
55.40
54.40
55.20
55.20
172,221
Oct 27, 2026
54.55
55.45
54.20
55.20
55.20
189,601
Oct 26, 2026
54.50
55.00
53.95
54.60
54.60
208,253
Oct 23, 2026
55.05
55.15
54.00
54.45
54.45
251,083
Oct 22, 2026
55.25
55.25
54.00
54.85
54.85
194,200
Oct 21, 2026
55.05
55.60
54.80
55.30
55.30
125,346
Oct 20, 2026
55.70
55.70
54.45
55.10
55.10
152,322
Oct 19, 2026
56.00
56.20
55.05
55.75
55.75
208,390
Oct 16, 2026
56.45
56.45
55.60
56.15
56.15
238,183
Oct 15, 2026
55.20
56.50
54.80
56.40
56.40
264,152
Oct 14, 2026
54.85
56.05
54.75
55.35
55.35
196,267
Oct 13, 2026
54.45
55.20
54.15
54.50
54.50
138,232
Oct 12, 2026
54.95
55.00
54.10
54.30
54.30
190,581
Oct 9, 2026
54.60
55.40
54.60
55.00
55.00
164,300
Oct 8, 2026
54.40
54.55
53.80
54.45
54.45
162,001
Oct 7, 2026
54.75
55.90
54.50
54.85
54.85
176,153
Oct 6, 2026
54.70
55.50
53.50
55.10
55.10
235,869
Oct 5, 2026
53.90
54.55
53.80
54.40
54.40
224,472
Oct 2, 2026
54.50
54.75
53.75
53.85
53.85
356,318
Oct 1, 2026
54.50
55.60
54.00
54.00
54.00
447,625
Sep 30, 2026
56.15
56.55
55.50
55.50
55.50
278,874
Sep 29, 2026
56.35
57.10
55.75
55.75
55.75
151,762
Sep 28, 2026
56.70
56.95
55.80
56.40
56.40
203,130
Sep 25, 2026
56.65
57.15
56.00
56.50
56.50
187,069
Sep 24, 2026
57.55
58.05
56.70
56.70
56.70
181,933
Sep 23, 2026
57.55
58.10
57.40
57.50
57.50
172,313
Sep 22, 2026
56.40
57.50
55.90
57.50
57.50
342,178
Sep 21, 2026
55.95
56.85
55.55
56.35
56.35
179,004
Sep 18, 2026
56.90
57.00
55.90
56.00
56.00
274,677
Sep 17, 2026
56.75
57.40
56.40
57.05
57.05
171,779
Sep 16, 2026
57.25
58.00
56.90
56.90
56.90
188,241
Sep 15, 2026
56.80
57.15
55.65
57.00
57.00
247,710
Sep 14, 2026
56.95
57.25
56.30
56.95
56.95
118,775
Sep 11, 2026
58.55
58.85
56.30
57.00
57.00
208,192
Sep 10, 2026
58.10
58.75
57.03
58.30
58.30
145,176
Sep 9, 2026
59.15
60.25
57.95
58.05
58.05
113,420
Sep 8, 2026
58.80
60.10
58.60
59.25
59.25
110,625
Sep 7, 2026
59.25
59.55
58.60
59.05
59.05
93,919
Sep 4, 2026
59.05
59.50
58.40
59.30
59.30
113,574
Sep 3, 2026
59.80
59.90
58.85
59.60
59.60
155,618
Sep 2, 2026
59.90
60.50
59.30
59.85
59.85
131,623
Sep 1, 2026
60.30
61.55
59.40
59.95
59.95
121,675
Aug 31, 2026
59.75
60.90
59.70
60.10
60.10
123,809
Aug 28, 2026
58.75
59.95
58.70
59.60
59.60
108,692
Aug 27, 2026
58.45
58.60
57.65
58.30
58.30
104,503
Aug 26, 2026
58.40
58.90
58.35
58.50
58.50
146,119
Aug 25, 2026
59.40
59.60
58.15
58.35
58.35
163,810
Aug 24, 2026
59.15
59.60
58.85
59.25
59.25
173,908
Aug 21, 2026
59.45
60.55
59.20
59.20
59.20
146,916
Aug 20, 2026
60.40
60.45
58.15
59.10
59.10
180,936
Aug 19, 2026
60.05
60.75
59.20
60.45
60.45
178,888
Aug 18, 2026
61.70
61.90
60.00
60.00
60.00
203,123
Aug 17, 2026
62.20
62.40
61.55
61.75
61.75
131,167
Aug 14, 2026
61.70
62.55
61.55
62.20
62.20
99,141
Aug 13, 2026
62.10
62.40
61.30
61.65
61.65
145,308
Aug 12, 2026
62.95
63.65
62.08
62.35
62.35
203,122
Aug 11, 2026
61.80
62.70
61.55
62.30
62.30
134,452
Aug 10, 2026
61.55
62.38
61.45
61.85
61.85
147,101
Aug 7, 2026
61.30
62.10
61.25
61.45
61.45
123,528
Aug 6, 2026
61.15
62.10
60.95
61.30
61.30
149,396
Aug 5, 2026
61.65
62.40
60.80
61.00
61.00
154,366
Aug 4, 2026
61.35
62.05
60.80
61.55
61.55
201,048
Aug 3, 2026
59.05
61.15
58.70
61.15
61.15
256,085
Jul 31, 2026
60.90
61.30
58.85
58.90
58.90
274,757
Jul 30, 2026
58.55
62.20
58.35
61.10
61.10
270,647
Jul 29, 2026
57.20
58.45
57.20
58.05
58.05
306,419
Jul 28, 2026
55.40
57.40
55.30
57.15
57.15
290,676
Jul 27, 2026
56.10
56.40
55.35
55.35
55.35
174,663
Jul 24, 2026
55.25
56.10
55.10
55.80
55.80
161,618
Jul 23, 2026
54.85
55.90
54.40
55.35
55.35
146,075
Jul 22, 2026
54.25
56.00
54.05
54.95
54.95
238,117
Jul 21, 2026
54.15
54.70
53.40
54.45
54.45
183,996
Jul 20, 2026
55.15
55.25
53.55
54.20
54.20
177,316
Jul 17, 2026
56.40
56.40
55.25
55.75
55.75
148,131
Jul 16, 2026
56.20
56.95
56.00
56.60
56.60
138,707
Jul 15, 2026
56.85
57.05
55.10
56.25
56.25
212,057
Jul 14, 2026
56.05
58.20
55.80
57.00
57.00
160,171
Jul 13, 2026
54.40
56.10
54.10
56.10
56.10
166,193
Jul 10, 2026
53.85
54.55
53.85
54.50
54.50
245,253
Jul 9, 2026
54.75
54.90
53.60
53.80
53.80
235,023
Jul 8, 2026
55.20
55.50
54.40
54.65
54.65
175,413
Jul 7, 2026
55.95
57.20
55.25
55.25
55.25
180,493
Jul 6, 2026
56.55
56.85
55.85
55.90
55.90
226,257
Jul 3, 2026
56.60
56.60
55.90
56.60
56.60
155,317
Jul 2, 2026
55.40
56.85
55.00
56.65
56.65
255,797
Jul 1, 2026
55.35
55.70
54.40
55.55
55.55
202,350
Jun 30, 2026
54.40
55.15
54.20
55.15
55.15
253,491
Jun 29, 2026
56.20
56.35
54.20
54.30
54.30
211,333
Jun 26, 2026
57.30
57.30
55.40
56.05
56.05
161,170
Jun 25, 2026
57.40
58.10
56.75
57.40
57.40
216,465
Jun 24, 2026
57.15
58.20
56.70
57.55
57.55
240,774
Jun 23, 2026
57.80
58.05
56.70
57.20
57.20
257,253
Jun 22, 2026
58.00
58.30
56.85
57.90
57.90
154,264
Jun 19, 2026
57.30
58.10
57.05
58.10
58.10
265,433
Jun 18, 2026
59.05
59.10
56.50
57.60
57.60
250,852
Jun 17, 2026
58.20
59.45
57.40
59.25
59.25
335,566
Jun 16, 2026
58.00
58.60
57.70
58.15
58.15
218,901
Jun 15, 2026
57.75
59.15
57.40
57.90
57.90
288,879
Jun 12, 2026
57.95
58.00
56.75
57.40
57.40
267,653
Jun 11, 2026
57.45
58.35
57.35
57.40
57.40
231,306
Jun 10, 2026
57.60
57.90
56.80
57.40
57.40
165,786
Jun 9, 2026
57.80
58.05
56.85
57.50
57.50
210,885
Jun 8, 2026
58.90
58.90
57.00
57.85
57.85
158,461
Jun 5, 2026
61.20
61.35
60.05
60.05
60.05
176,218
Jun 4, 2026
63.05
63.25
60.85
61.15
61.15
178,216
Jun 3, 2026
61.30
63.05
60.20
63.05
63.05
341,754
Jun 2, 2026
60.65
61.75
60.55
61.45
61.45
198,196
Jun 1, 2026
60.90
61.90
60.10
60.25
60.25
243,443
May 29, 2026
60.60
62.40
60.15
60.90
60.90
338,272
May 28, 2026
59.40
60.65
59.00
60.65
60.65
219,457
May 27, 2026
59.25
60.40
59.15
59.65
59.65
297,483
May 26, 2026
59.40
59.95
59.20
59.35
59.35
128,239
May 25, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
59.35
59.60
58.50
59.20
59.20
136,273
May 22, 2026
61.35
62.85
60.60
62.20
58.60
247,821
May 21, 2026
60.75
61.70
60.55
61.70
58.13
238,969
May 20, 2026
60.60
61.15
59.75
60.55
57.05
362,140
May 19, 2026
61.90
62.10
60.00
60.40
56.90
275,028
May 18, 2026
62.25
62.55
61.15
62.10
58.51
231,371
May 15, 2026
63.15
63.60
62.15
62.65
59.02
181,802
May 14, 2026
64.10
64.80
63.20
63.45
59.78
180,484
May 13, 2026
63.70
64.40
63.25
63.85
60.15
188,515
May 12, 2026
65.00
65.35
62.65
63.10
59.45
184,506
May 11, 2026
63.15
65.30
62.80
65.20
61.43
203,561
May 8, 2026
62.10
63.05
62.00
63.05
59.40
186,071
May 7, 2026
64.55
64.80
60.95
62.30
58.69
240,284
May 6, 2026
63.25
66.00
63.20
64.20
60.48
355,589
May 5, 2026
61.80
62.95
61.80
62.60
58.98
212,484
May 4, 2026
62.45
63.25
61.55
61.95
58.36
568,475
Apr 30, 2026
60.80
62.45
60.40
62.00
58.41
306,593
Apr 29, 2026
61.90
62.70
61.35
61.35
57.80
274,407
Apr 28, 2026
61.75
63.10
61.35
62.00
58.41
198,379
Apr 27, 2026
61.60
62.65
61.45
61.80
58.22
115,519
Apr 24, 2026
61.30
62.30
60.65
61.70
58.13
159,316
Apr 23, 2026
61.85
62.60
61.45
61.70
58.13
173,789
Apr 22, 2026
61.55
63.40
61.45
61.90
58.32
172,183
Apr 21, 2026
62.00
62.40
61.55
61.60
58.03
139,285
Apr 20, 2026
61.50
62.15
61.15
62.00
58.41
209,654
Apr 17, 2026
61.30
62.50
61.05
62.30
58.69
315,490
Apr 16, 2026
59.60
61.70
59.60
61.25
57.70
239,280
Apr 15, 2026
60.20
60.80
59.15
59.15
55.73
339,211
Apr 14, 2026
61.25
62.00
60.20
60.40
56.90
198,457
Apr 13, 2026
61.45
61.45
60.15
60.85
57.33
209,989
Apr 10, 2026
60.60
62.25
60.35
61.60
58.03
251,029
Apr 9, 2026
59.75
61.00
59.50
60.85
57.33
183,877
Apr 8, 2026
59.70
59.70
58.30
59.55
56.10
218,515
Apr 7, 2026
58.25
58.85
57.15
57.65
54.31
209,549
Apr 2, 2026
58.35
58.80
57.50
58.10
54.74
187,183
Apr 1, 2026
59.85
60.85
58.75
59.05
55.63
355,386
Mar 31, 2026
58.35
59.05
57.45
58.30
54.93
331,122
Mar 30, 2026
57.90
59.00
57.25
58.30
54.93
271,598
Mar 27, 2026
56.00
58.60
55.95
58.20
54.83
400,611
Mar 26, 2026
55.20
56.35
55.00
55.70
52.48
211,029
Mar 25, 2026
55.05
56.40
54.95
55.30
52.10
317,579
Mar 24, 2026
53.70
54.50
53.00
54.30
51.16
291,714
Mar 23, 2026
49.56
54.20
48.46
52.95
49.89
397,663
Mar 20, 2026
51.30
52.10
50.50
50.50
47.58
1,924,110
Mar 19, 2026
52.70
52.90
50.30
50.95
48.00
333,645
Mar 18, 2026
56.20
56.20
52.90
53.45
50.36
353,494
Mar 17, 2026
54.30
56.85
54.30
56.20
52.95
317,479
Mar 16, 2026
54.30
55.25
53.70
54.70
51.53
164,294
Mar 13, 2026
55.70
56.25
54.25
54.25
51.11
212,340
Mar 12, 2026
54.40
56.25
54.05
56.25
52.99
221,505
Mar 11, 2026
54.05
55.00
53.70
54.55
51.39
247,751
Mar 10, 2026
54.30
54.80
53.70
54.25
51.11
203,734
Mar 9, 2026
50.15
52.75
50.05
52.25
49.23
324,358
Mar 6, 2026
55.90
55.90
52.75
52.75
49.70
296,964
Mar 5, 2026
56.80
57.85
55.60
55.95
52.71
233,461
Mar 4, 2026
55.80
57.45
55.00
56.90
53.61
278,812
Mar 3, 2026
57.00
57.00
54.00
55.55
52.33
281,746
Mar 2, 2026
59.90
60.05
57.10
58.05
54.69
314,566
Feb 27, 2026
61.30
62.35
60.15
61.95
58.36
448,027
Feb 26, 2026
59.60
63.05
58.60
61.45
57.89
404,296
Feb 25, 2026
60.80
61.30
60.05
60.25
56.76
199,218
Feb 24, 2026
60.55
61.80
60.50
61.25
57.70
168,505
Feb 23, 2026
60.45
60.50
59.35
60.10
56.62
193,820
Feb 20, 2026
60.40
61.65
60.00
60.45
56.95
200,794
Feb 19, 2026
61.25
61.30
60.00
60.00
56.53
213,264
Feb 18, 2026
62.20
62.20
59.50
61.45
57.89
313,223
Feb 17, 2026
62.60
63.10
61.45
62.55
58.93
280,463
Feb 16, 2026
63.75
63.80
62.50
62.50
58.88
288,570
Feb 13, 2026
65.15
65.30
63.30
63.80
60.11
400,347
Feb 12, 2026
65.80
67.05
64.85
65.35
61.57
391,766
Feb 11, 2026
64.70
66.00
64.20
65.45
61.66
332,522
Feb 10, 2026
61.65
65.50
61.10
64.85
61.10
588,803
Feb 9, 2026
58.50
59.30
58.40
59.00
55.59
470,465
Feb 6, 2026
57.75
58.30
56.55
58.00
54.64
256,800
Feb 5, 2026
57.60
58.20
56.25
58.10
54.74
418,592
Feb 4, 2026
53.45
57.75
53.45
57.55
54.22
601,263
Feb 3, 2026
51.70
52.85
50.45
52.85
49.79
379,809
Feb 2, 2026
50.55
51.45
49.90
51.40
48.43
211,219
Jan 30, 2026
51.40
51.45
50.80
50.85
47.91
234,042
Jan 29, 2026
51.85
52.25
50.70
51.40
48.43
229,578
Jan 28, 2026
50.40
51.75
50.05
51.25
48.28
159,545
Jan 27, 2026
52.05
52.05
50.55
50.70
47.77
150,724
Jan 26, 2026
52.20
52.35
51.35
51.90
48.90
169,538
Jan 23, 2026
51.50
52.15
51.05
52.10
49.08
176,900
Jan 22, 2026
50.95
52.00
50.90
52.00
48.99
620,413
Jan 21, 2026
48.72
50.05
48.62
50.05
47.15
439,226
Jan 20, 2026
49.04
49.44
48.30
48.46
45.66
166,351
Jan 19, 2026
49.24
49.84
48.78
49.06
46.22
237,927
Jan 16, 2026
53.25
53.25
50.50
50.55
47.62
421,504
Jan 15, 2026
52.20
53.75
51.75
53.55
50.45
243,100
Jan 14, 2026
52.00
52.30
50.75
52.15
49.13
283,361
Jan 13, 2026
52.75
52.85
51.35
51.90
48.90
139,641
Jan 12, 2026
54.00
54.10
52.05
52.80
49.74
151,786
Jan 9, 2026
52.60
53.60
52.15
53.50
50.40
189,975
Jan 8, 2026
52.25
52.65
50.25
52.25
49.23
236,830
Jan 7, 2026
53.75
53.80
52.25
52.40
49.37
155,332
Jan 6, 2026
52.90
53.60
50.85
53.60
50.50
214,126
Jan 5, 2026
52.80
53.90
51.35
52.35
49.32
231,107
Jan 2, 2026
52.10
52.35
51.50
52.35
49.32
161,779
Dec 31, 2025
52.30
52.30
51.75
52.15
49.13
43,057
Dec 30, 2025
51.95
52.45
51.70
52.20
49.18
105,289
Dec 29, 2025
51.00
52.30
51.00
51.95
48.94
136,771
Dec 24, 2025
50.95
51.15
50.85
51.00
48.05
30,980
Dec 23, 2025
51.60
51.95
50.35
51.05
48.10
133,883
Dec 22, 2025
51.70
52.10
50.80
51.50
48.52
173,374
Dec 19, 2025
52.20
52.55
51.40
51.60
48.61
553,554
Dec 18, 2025
52.20
52.65
51.40
52.55
49.51
171,525
Dec 17, 2025
52.20
52.40
51.45
52.30
49.27
127,737
Dec 16, 2025
51.55
53.05
51.55
52.30
49.27
163,226
Dec 15, 2025
53.00
53.05
51.35
51.80
48.80
209,037
Dec 12, 2025
53.25
53.70
52.95
53.05
49.98
191,393
Dec 11, 2025
51.05
53.40
50.45
53.20
50.12
314,693
Dec 10, 2025
50.50
51.15
50.45
50.85
47.91
135,607
Dec 9, 2025
50.25
50.50
49.76
50.50
47.58
151,257
Dec 8, 2025
50.95
51.00
50.00
50.35
47.44
155,357
Dec 5, 2025
51.00
51.70
50.85
51.30
48.33
161,175
Dec 4, 2025
51.55
51.80
50.75
50.90
47.95
188,502
Dec 3, 2025
51.80
52.25
51.40
51.50
48.52
211,896
Dec 2, 2025
52.45
52.95
51.80
51.85
48.85
200,896
Dec 1, 2025
52.35
52.85
51.60
52.50
49.46
212,597
Nov 28, 2025
52.35
52.50
51.90
52.45
49.41
220,717
Nov 27, 2025
51.75
52.65
51.70
52.20
49.18
189,581
Nov 26, 2025
52.50
52.60
51.60
51.75
48.75
378,172
Nov 25, 2025
51.60
52.65
50.90
52.40
49.37
274,426
Nov 24, 2025
50.65
52.70
50.65
51.45
48.47
4,171,957
Nov 21, 2025
49.50
50.85
49.14
50.85
47.91
323,369
Nov 20, 2025
50.80
50.90
49.74
49.78
46.90
221,545
Nov 19, 2025
49.06
51.20
48.54
50.50
47.58
279,038
Nov 18, 2025
49.20
49.78
48.74
49.24
46.39
299,089
Nov 17, 2025
51.95
52.00
49.62
49.90
47.01
235,711
Nov 14, 2025
53.10
53.20
51.95
52.25
49.23
166,176
Nov 13, 2025
53.10
53.70
52.85
53.40
50.31
222,830
Nov 12, 2025
50.85
53.70
50.85
52.70
49.65
290,318
Nov 11, 2025
51.65
52.85
51.40
52.60
49.56
176,083
Nov 10, 2025
51.80
51.80
51.10
51.55
48.57
190,159
Nov 7, 2025
51.60
52.20
49.96
51.35
48.38
526,944
Nov 6, 2025
49.96
50.10
49.02
49.02
46.18
219,017
Nov 5, 2025
49.02
50.35
48.96
49.88
46.99
187,129
Nov 4, 2025
49.84
49.96
48.98
49.34
46.48
186,716
Nov 3, 2025
51.30
51.55
50.10
50.20
47.29
234,450
Oct 31, 2025
51.50
51.80
51.00
51.50
48.52
157,912
Oct 30, 2025
52.25
52.50
51.60
51.70
48.71
135,063
