Arkema (OP: ARKAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 113.00 | 113.00 | 113.00 | 0 | -4.71(-4.00%) | |
| Jan 22, 2021 | 117.71 | 117.71 | 117.71 | 10 | +0.00(+0.00%) | |
| Jan 20, 2021 | 117.71 | 117.71 | 117.71 | 0 | +1.21(+1.04%) | |
| Jan 13, 2021 | 116.50 | 116.50 | 116.50 | 0 | +0.00(+0.00%) | |
| Jan 12, 2021 | 116.50 | 116.50 | 116.50 | 116.50 | 1,540 | +7.35(+6.73%) |
| Jan 11, 2021 | 109.15 | 109.15 | 109.15 | 16 | +0.00(+0.00%) | |
| Dec 31, 2020 | 109.15 | 109.15 | 109.15 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 109.15 | 109.15 | 109.15 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 109.15 | 109.15 | 109.15 | 1 | +0.00(+0.00%) | |
| Dec 24, 2020 | 109.15 | 109.15 | 109.15 | 51 | +0.00(+0.00%) | |
| Dec 22, 2020 | 109.15 | 109.15 | 109.15 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 109.15 | 109.15 | 109.15 | 20 | +0.00(+0.00%) | |
| Dec 18, 2020 | 109.15 | 109.15 | 109.15 | 1 | +0.00(+0.00%) | |
| Dec 04, 2020 | 109.15 | 109.15 | 109.15 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 109.15 | 109.15 | 109.15 | 0 | +7.10(+6.96%) | |
| Nov 20, 2020 | 102.05 | 102.05 | 102.05 | 33 | +0.00(+0.00%) | |
| Nov 17, 2020 | 102.05 | 102.05 | 102.05 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 102.05 | 102.05 | 102.05 | 0 | +0.00(+0.00%) | |
| Nov 05, 2020 | 102.05 | 102.05 | 102.05 | 0 | -7.36(-6.73%) | |
| Oct 20, 2020 | 109.41 | 109.41 | 109.41 | 0 | +2.86(+2.69%) | |
| Oct 13, 2020 | 106.55 | 106.55 | 106.55 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 106.55 | 106.55 | 106.55 | 0 | +3.05(+2.95%) | |
| Sep 25, 2020 | 103.50 | 103.50 | 103.50 | 103.50 | 900 | -6.60(-5.99%) |
| Sep 23, 2020 | 110.10 | 110.10 | 110.10 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 110.10 | 110.10 | 110.10 | 0 | +0.00(+0.00%) | |
| Sep 10, 2020 | 110.10 | 110.10 | 110.10 | 0 | -1.25(-1.12%) | |
| Sep 09, 2020 | 111.35 | 111.35 | 111.35 | 111.35 | 136 | -0.15(-0.13%) |
| Aug 27, 2020 | 111.50 | 111.50 | 111.50 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 111.50 | 111.50 | 111.50 | 0 | +5.50(+5.19%) | |
| Aug 21, 2020 | 106.00 | 106.00 | 106.00 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 106.00 | 106.00 | 106.00 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 106.00 | 106.00 | 106.00 | 106.00 | 100 | +0.00(+0.00%) |
| Aug 05, 2020 | 106.00 | 106.00 | 106.00 | 0 | -0.10(-0.10%) | |
| Aug 03, 2020 | 106.10 | 106.10 | 106.10 | 0 | +1.19(+1.14%) | |
| Jul 15, 2020 | 104.91 | 104.91 | 104.91 | 0 | +7.66(+7.88%) | |
| Jul 09, 2020 | 97.25 | 97.25 | 97.25 | 0 | +1.25(+1.30%) | |
| Jun 29, 2020 | 96.00 | 96.00 | 96.00 | 0 | +4.00(+4.35%) | |
| Jun 24, 2020 | 92.00 | 92.00 | 92.00 | 0 | +0.50(+0.55%) | |
| Jun 23, 2020 | 91.50 | 91.50 | 91.50 | 57 | +0.00(+0.00%) | |
| Jun 19, 2020 | 91.50 | 91.50 | 91.50 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 91.50 | 91.50 | 91.50 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 91.50 | 91.50 | 91.50 | 0 | +4.49(+5.16%) | |
| Jun 11, 2020 | 87.01 | 87.01 | 87.01 | 0 | -11.62(-11.78%) | |
| Jun 08, 2020 | 98.63 | 98.63 | 98.63 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 98.63 | 98.63 | 98.63 | 0 | +21.38(+27.67%) | |
| Jun 02, 2020 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 77.25 | 77.25 | 77.25 | 5 | +0.00(+0.00%) | |
| May 29, 2020 | 77.25 | 77.25 | 77.25 | 225 | +0.00(+0.00%) | |
| May 28, 2020 | 77.25 | 77.25 | 77.25 | 8 | +0.00(+0.00%) | |
| May 26, 2020 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) | |
| May 22, 2020 | 77.25 | 77.25 | 77.25 | 512 | +0.00(+0.00%) | |
| May 20, 2020 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 77.25 | 77.25 | 77.25 | 3 | +0.00(+0.00%) | |
| May 14, 2020 | 77.25 | 77.25 | 77.25 | 0 | -4.66(-5.69%) | |
| May 13, 2020 | 81.91 | 81.91 | 81.91 | 24 | +0.00(+0.00%) | |
| May 12, 2020 | 81.91 | 81.91 | 81.91 | 81.91 | 124 | +1.47(+1.83%) |
| May 06, 2020 | 80.44 | 80.44 | 80.44 | 0 | -0.56(-0.70%) | |
| Apr 30, 2020 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 81.00 | 81.00 | 81.00 | 34 | +0.00(+0.00%) | |
| Apr 27, 2020 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 81.00 | 81.00 | 81.00 | 118 | +0.00(+0.00%) | |
| Apr 20, 2020 | 81.00 | 81.00 | 81.00 | 0 | +8.00(+10.96%) | |
| Apr 15, 2020 | 73.00 | 73.00 | 73.00 | 0 | +1.90(+2.67%) | |
| Apr 07, 2020 | 71.10 | 71.10 | 71.10 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 71.10 | 71.10 | 71.10 | 0 | +4.00(+5.96%) | |
| Apr 02, 2020 | 67.10 | 67.10 | 67.10 | 90 | +0.00(+0.00%) | |
| Apr 01, 2020 | 70.00 | 70.00 | 67.10 | 67.10 | 666 | +3.60(+5.67%) |
| Mar 24, 2020 | 63.50 | 63.50 | 63.50 | 0 | +5.40(+9.29%) | |
| Mar 23, 2020 | 58.10 | 58.10 | 58.10 | 124 | +0.00(+0.00%) | |
| Mar 18, 2020 | 58.10 | 58.10 | 58.10 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 58.10 | 58.10 | 58.10 | 58.10 | 471 | -40.02(-40.78%) |
| Mar 16, 2020 | 98.12 | 98.12 | 98.12 | 25 | +0.00(+0.00%) | |
| Mar 13, 2020 | 98.12 | 98.12 | 98.12 | 64 | +0.00(+0.00%) | |
| Mar 10, 2020 | 98.12 | 98.12 | 98.12 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 98.12 | 98.12 | 98.12 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 97.69 | 97.69 | 98.12 | 2,786 | +0.44(+0.45%) | |
| Feb 26, 2020 | 97.69 | 97.69 | 97.69 | 97.69 | 452 | +0.19(+0.19%) |
| Feb 25, 2020 | 97.50 | 97.50 | 97.50 | 97.50 | 100 | +5.90(+6.44%) |
| Feb 18, 2020 | 91.60 | 91.60 | 91.60 | 0 | -7.50(-7.57%) |
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.
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.