Arkema S.A. (AKE.PA) Historical Stock Prices

Arkema S.A. (AKE.PA), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	58.95	58.95	58.45	—	—	104,102
Nov 12, 2026	58.75	59.05	58.55	58.90	58.90	113,572
Nov 11, 2026	58.15	58.80	58.15	58.70	58.70	172,112
Nov 10, 2026	57.70	58.25	57.60	57.85	57.85	126,152
Nov 9, 2026	57.10	57.90	56.70	57.30	57.30	200,671
Nov 6, 2026	58.45	58.80	57.10	57.65	57.65	234,720
Nov 5, 2026	58.10	60.05	58.05	58.85	58.85	239,822
Nov 4, 2026	56.55	57.90	56.15	57.85	57.85	230,696
Nov 3, 2026	56.70	57.15	56.25	56.50	56.50	174,704
Nov 2, 2026	56.00	56.85	55.70	56.85	56.85	212,780
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

Historical stock prices.