Arkema ADR (OP: ARKAY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	86.04	86.86	85.56	86.15	6,246	-1.13(-1.29%)
Nov 07, 2024	89.87	89.87	86.81	87.28	7,584	-1.23(-1.39%)
Nov 06, 2024	88.51	89.15	88.51	88.51	2,057	+1.15(+1.31%)
Nov 05, 2024	88.07	88.78	86.45	87.36	10,975	-0.93(-1.05%)
Nov 04, 2024	87.84	88.62	86.42	88.30	12,919	+0.56(+0.64%)
Nov 01, 2024	88.38	89.31	87.01	87.73	7,840	+0.31(+0.35%)
Oct 31, 2024	87.98	87.98	86.73	87.42	14,658	+0.70(+0.81%)
Oct 30, 2024	86.93	86.93	86.13	86.72	4,420	+0.39(+0.45%)
Oct 29, 2024	87.00	87.33	86.17	86.33	5,920	-1.81(-2.05%)
Oct 28, 2024	87.92	88.77	87.63	88.14	5,994	+1.06(+1.22%)
Oct 25, 2024	88.15	88.27	86.96	87.08	4,722	-0.83(-0.94%)
Oct 24, 2024	88.38	88.38	87.91	87.91	8,492	-0.44(-0.49%)
Oct 23, 2024	89.51	89.51	87.75	88.34	12,715	-1.92(-2.13%)
Oct 22, 2024	90.30	90.34	90.13	90.27	7,342	-0.06(-0.07%)
Oct 21, 2024	90.30	90.52	90.10	90.33	4,798	-1.06(-1.16%)
Oct 18, 2024	91.46	91.81	91.15	91.39	2,416	+0.50(+0.55%)
Oct 17, 2024	91.35	91.95	90.40	90.89	16,362	-1.05(-1.14%)
Oct 16, 2024	91.38	91.94	91.23	91.94	5,880	+2.16(+2.40%)
Oct 15, 2024	89.60	89.96	89.60	89.78	7,688	-3.28(-3.52%)
Oct 14, 2024	92.18	93.08	90.87	93.06	3,089	-1.72(-1.81%)
Oct 11, 2024	94.78	94.78	94.78	94.78	2,144	-0.02(-0.02%)
Oct 10, 2024	94.80	94.80	94.80	94.80	1,420	-0.15(-0.16%)
Oct 09, 2024	94.22	94.99	94.22	94.95	3,333	+1.65(+1.77%)
Oct 08, 2024	93.30	93.44	93.08	93.30	2,835	-2.84(-2.95%)
Oct 07, 2024	96.45	96.67	96.14	96.14	6,333	-0.99(-1.02%)
Oct 04, 2024	96.73	97.13	95.41	97.13	2,997	+1.46(+1.53%)
Oct 03, 2024	95.67	95.67	95.67	95.67	1,116	-0.34(-0.35%)
Oct 02, 2024	95.25	96.95	95.25	96.01	4,158	+0.76(+0.79%)
Oct 01, 2024	95.06	95.25	95.06	95.25	1,188	+0.16(+0.16%)
Sep 30, 2024	95.66	95.95	95.10	95.10	2,778	-3.87(-3.91%)
Sep 27, 2024	98.92	98.97	97.81	98.97	2,149	+3.93(+4.14%)
Sep 26, 2024	94.28	95.04	94.28	95.04	5,766	+4.32(+4.76%)
Sep 25, 2024	90.89	91.81	90.72	90.72	2,100	-0.44(-0.48%)
Sep 24, 2024	91.15	91.79	91.15	91.15	2,472	+2.80(+3.17%)
Sep 23, 2024	88.69	88.81	88.35	88.35	3,969	+0.54(+0.62%)
Sep 20, 2024	89.15	89.15	87.81	87.81	3,831	-4.76(-5.14%)
Sep 19, 2024	92.50	92.64	92.50	92.57	2,072	+3.26(+3.65%)
Sep 18, 2024	89.77	89.77	88.83	89.31	1,457	-0.54(-0.60%)
Sep 17, 2024	90.25	90.29	89.85	89.85	3,589	+1.66(+1.88%)
Sep 16, 2024	88.04	88.19	87.92	88.19	9,196	-0.59(-0.66%)
Sep 13, 2024	88.74	89.10	88.74	88.78	2,990	+1.29(+1.48%)
Sep 12, 2024	86.98	87.63	86.63	87.48	7,246	-0.36(-0.42%)
Sep 11, 2024	87.12	87.87	86.47	87.85	6,555	+0.98(+1.13%)
Sep 10, 2024	86.39	86.89	86.26	86.87	15,959	-1.69(-1.91%)
Sep 09, 2024	87.86	88.68	87.86	88.56	6,951	+1.05(+1.20%)
Sep 06, 2024	88.15	89.09	87.50	87.50	4,931	-3.33(-3.66%)
Sep 05, 2024	92.10	92.10	90.31	90.83	3,718	+0.97(+1.08%)
Sep 04, 2024	90.00	91.10	89.61	89.86	4,422	-1.48(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.