Arkema (OP: ARKAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2021 | 126.40 | 126.40 | 126.40 | 0 | -5.61(-4.25%) | |
| Jun 16, 2021 | 132.01 | 132.01 | 132.01 | 0 | +1.46(+1.12%) | |
| May 19, 2021 | 130.55 | 130.55 | 130.55 | 0 | -0.20(-0.15%) | |
| May 17, 2021 | 130.75 | 130.75 | 130.75 | 20 | -0.25(-0.19%) | |
| May 10, 2021 | 131.00 | 131.00 | 131.00 | 0 | +2.95(+2.30%) | |
| May 03, 2021 | 128.05 | 128.05 | 128.05 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 128.05 | 128.05 | 128.05 | 0 | +9.55(+8.06%) | |
| Apr 27, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 118.50 | 118.50 | 118.50 | 2 | +0.00(+0.00%) | |
| Apr 08, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 118.50 | 118.50 | 118.50 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 118.50 | 118.50 | 118.50 | 118.50 | 300 | +9.50(+8.72%) |
| Mar 09, 2021 | 109.00 | 109.00 | 109.00 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 109.00 | 109.00 | 109.00 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 109.00 | 109.00 | 109.00 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 109.00 | 109.00 | 109.00 | 5 | +0.00(+0.00%) | |
| Feb 25, 2021 | 109.00 | 109.00 | 109.00 | 0 | -2.00(-1.80%) | |
| Feb 24, 2021 | 136.50 | 136.50 | 111.00 | 111.00 | 470 | +1.50(+1.37%) |
| Feb 19, 2021 | 109.50 | 109.50 | 109.50 | 0 | +0.00(+0.00%) | |
| Feb 17, 2021 | 109.50 | 109.50 | 109.50 | 0 | -3.50(-3.10%) | |
| Feb 16, 2021 | 113.00 | 113.00 | 113.00 | 9 | +0.00(+0.00%) | |
| Feb 10, 2021 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 113.00 | 113.00 | 113.00 | 300 | +0.00(+0.00%) | |
| Feb 03, 2021 | 113.00 | 113.00 | 113.00 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 113.00 | 113.00 | 113.00 | 1,000 | +0.00(+0.00%) | |
| 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%) |
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.