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
Dec 29, 2025	51.00	52.30	51.00	51.95	48.94	136,771
Dec 24, 2025	50.95	51.15	50.85	51.00	48.05	30,980
Dec 23, 2025	51.60	51.95	50.35	51.05	48.10	133,883
Dec 22, 2025	51.70	52.10	50.80	51.50	48.52	173,374
Dec 19, 2025	52.20	52.55	51.40	51.60	48.61	553,554
Dec 18, 2025	52.20	52.65	51.40	52.55	49.51	171,525
Dec 17, 2025	52.20	52.40	51.45	52.30	49.27	127,737
Dec 16, 2025	51.55	53.05	51.55	52.30	49.27	163,226
Dec 15, 2025	53.00	53.05	51.35	51.80	48.80	209,037
Dec 12, 2025	53.25	53.70	52.95	53.05	49.98	191,393
Dec 11, 2025	51.05	53.40	50.45	53.20	50.12	314,693
Dec 10, 2025	50.50	51.15	50.45	50.85	47.91	135,607
Dec 9, 2025	50.25	50.50	49.76	50.50	47.58	151,257
Dec 8, 2025	50.95	51.00	50.00	50.35	47.44	155,357
Dec 5, 2025	51.00	51.70	50.85	51.30	48.33	161,175
Dec 4, 2025	51.55	51.80	50.75	50.90	47.95	188,502
Dec 3, 2025	51.80	52.25	51.40	51.50	48.52	211,896
Dec 2, 2025	52.45	52.95	51.80	51.85	48.85	200,896
Dec 1, 2025	52.35	52.85	51.60	52.50	49.46	212,597
Nov 28, 2025	52.35	52.50	51.90	52.45	49.41	220,717
Nov 27, 2025	51.75	52.65	51.70	52.20	49.18	189,581
Nov 26, 2025	52.50	52.60	51.60	51.75	48.75	378,172
Nov 25, 2025	51.60	52.65	50.90	52.40	49.37	274,426
Nov 24, 2025	50.65	52.70	50.65	51.45	48.47	4,171,957
Nov 21, 2025	49.50	50.85	49.14	50.85	47.91	323,369

Historical stock prices.