OTC Markets OTCPK - Delayed Quote
USD
Arkema S.A. (ARKAF)
58.84
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
58.84
58.84
58.84
58.84
58.84
-
Oct 29, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 28, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 27, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 26, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 23, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 22, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 21, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 20, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 19, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 16, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 15, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 14, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 13, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 12, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 9, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 8, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 7, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 6, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 5, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 2, 2026
58.84
58.84
58.84
58.84
58.84
-
Oct 1, 2026
62.46
62.46
58.84
58.84
58.84
200
Sep 30, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 29, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 28, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 25, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 24, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 23, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 22, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 21, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 18, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 17, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 16, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 15, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 14, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 11, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 10, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 9, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 8, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 4, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 3, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 2, 2026
69.40
69.40
69.40
69.40
69.40
-
Sep 1, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 31, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 28, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 27, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 26, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 25, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 24, 2026
69.40
69.40
69.40
69.40
69.40
-
Aug 21, 2026
69.40
69.40
69.40
69.40
69.40
100
Aug 20, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 19, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 18, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 17, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 14, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 13, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 12, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 11, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 10, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 7, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 6, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 5, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 4, 2026
68.44
68.44
68.44
68.44
68.44
-
Aug 3, 2026
68.44
68.44
68.44
68.44
68.44
-
Jul 31, 2026
68.44
68.44
68.44
68.44
68.44
-
Jul 30, 2026
68.44
68.44
68.44
68.44
68.44
-
Jul 29, 2026
68.44
68.44
68.44
68.44
68.44
200
Jul 28, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 27, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 24, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 23, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 22, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 21, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 20, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 17, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 16, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 15, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 14, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 13, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 10, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 9, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 8, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 7, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 6, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 2, 2026
68.61
68.61
68.61
68.61
68.61
-
Jul 1, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 30, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 29, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 26, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 25, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 24, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 23, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 22, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 18, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 17, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 16, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 15, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 12, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 11, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 10, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 9, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 8, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 5, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 4, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 3, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 2, 2026
68.61
68.61
68.61
68.61
68.61
-
Jun 1, 2026
68.61
68.61
68.61
68.61
68.61
-
May 29, 2026
68.61
68.61
68.61
68.61
68.61
-
May 28, 2026
68.61
68.61
68.61
68.61
68.61
1,700
May 27, 2026
66.71
66.71
66.71
66.71
66.71
-
May 26, 2026
4.178
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
66.71
66.71
66.71
66.71
66.71
300
May 22, 2026
72.29
72.29
72.29
72.29
68.11
500
May 21, 2026
72.01
72.01
72.01
72.01
67.85
-
May 20, 2026
70.36
72.01
70.36
72.01
67.85
700
May 19, 2026
65.28
65.28
65.28
65.28
61.51
-
May 18, 2026
65.28
65.28
65.28
65.28
61.51
-
May 15, 2026
65.28
65.28
65.28
65.28
61.51
-
May 14, 2026
65.28
65.28
65.28
65.28
61.51
-
May 13, 2026
65.28
65.28
65.28
65.28
61.51
-
May 12, 2026
65.28
65.28
65.28
65.28
61.51
-
May 11, 2026
65.28
65.28
65.28
65.28
61.51
-
May 8, 2026
65.28
65.28
65.28
65.28
61.51
-
May 7, 2026
65.28
65.28
65.28
65.28
61.51
-
May 6, 2026
65.28
65.28
65.28
65.28
61.51
-
May 5, 2026
65.28
65.28
65.28
65.28
61.51
-
May 4, 2026
65.28
65.28
65.28
65.28
61.51
-
May 1, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 30, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 29, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 28, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 27, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 24, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 23, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 22, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 21, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 20, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 17, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 16, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 15, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 14, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 13, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 10, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 9, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 8, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 7, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 6, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 2, 2026
65.28
65.28
65.28
65.28
61.51
-
Apr 1, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 31, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 30, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 27, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 26, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 25, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 24, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 23, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 20, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 19, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 18, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 17, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 16, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 13, 2026
65.28
65.28
65.28
65.28
61.51
-
Mar 12, 2026
65.04
65.28
65.04
65.28
61.51
1,600
Mar 11, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 10, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 9, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 6, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 5, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 4, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 3, 2026
77.90
77.90
77.90
77.90
73.40
-
Mar 2, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 27, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 26, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 25, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 24, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 23, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 20, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 19, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 18, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 17, 2026
77.90
77.90
77.90
77.90
73.40
-
Feb 13, 2026
77.90
77.90
77.90
77.90
73.40
1,000
Feb 12, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 11, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 10, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 9, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 6, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 5, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 4, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 3, 2026
60.62
60.62
60.62
60.62
57.12
-
Feb 2, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 30, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 29, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 28, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 27, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 26, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 23, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 22, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 21, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 20, 2026
60.62
60.62
60.62
60.62
57.12
-
Jan 16, 2026
60.62
60.62
60.62
60.62
57.12
100
Jan 15, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 14, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 13, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 12, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 9, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 8, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 7, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 6, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 5, 2026
60.48
60.48
60.48
60.48
56.98
-
Jan 2, 2026
60.48
60.48
60.48
60.48
56.98
-
Dec 31, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 30, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 29, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 26, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 24, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 23, 2025
60.48
60.48
60.48
60.48
56.98
-
Dec 22, 2025
60.48
60.48
60.48
60.48
56.98
700
Dec 19, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 18, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 17, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 16, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 15, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 12, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 11, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 10, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 9, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 8, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 5, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 4, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 3, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 2, 2025
59.00
59.00
59.00
59.00
55.59
-
Dec 1, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 28, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 26, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 25, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 24, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 21, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 20, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 19, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 18, 2025
59.00
59.00
59.00
59.00
55.59
-
Nov 17, 2025
59.00
59.00
59.00
59.00
55.59
100
Nov 14, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 13, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 12, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 11, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 10, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 7, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 6, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 5, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 4, 2025
59.87
59.87
59.87
59.87
56.41
-
Nov 3, 2025
59.87
59.87
59.87
59.87
56.41
-
Oct 31, 2025
59.87
59.87
59.87
59.87
56.41
-
