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
Oct 9, 2026	54.60	55.40	54.60	55.00	55.00	164,300
Oct 8, 2026	54.40	54.55	53.80	54.45	54.45	162,001
Oct 7, 2026	54.75	55.90	54.50	54.85	54.85	176,153
Oct 6, 2026	54.70	55.50	53.50	55.10	55.10	235,869
Oct 5, 2026	53.90	54.55	53.80	54.40	54.40	224,472
Oct 2, 2026	54.50	54.75	53.75	53.85	53.85	356,318
Oct 1, 2026	54.50	55.60	54.00	54.00	54.00	447,625
Sep 30, 2026	56.15	56.55	55.50	55.50	55.50	278,874
Sep 29, 2026	56.35	57.10	55.75	55.75	55.75	151,762
Sep 28, 2026	56.70	56.95	55.80	56.40	56.40	203,130
Sep 25, 2026	56.65	57.15	56.00	56.50	56.50	187,069
Sep 24, 2026	57.55	58.05	56.70	56.70	56.70	181,933
Sep 23, 2026	57.55	58.10	57.40	57.50	57.50	172,313
Sep 22, 2026	56.40	57.50	55.90	57.50	57.50	342,178
Sep 21, 2026	55.95	56.85	55.55	56.35	56.35	179,004
Sep 18, 2026	56.90	57.00	55.90	56.00	56.00	274,677
Sep 17, 2026	56.75	57.40	56.40	57.05	57.05	171,779
Sep 16, 2026	57.25	58.00	56.90	56.90	56.90	188,241
Sep 15, 2026	56.80	57.15	55.65	57.00	57.00	247,710
Sep 14, 2026	56.95	57.25	56.30	56.95	56.95	118,775
Sep 11, 2026	58.55	58.85	56.30	57.00	57.00	208,192
Sep 10, 2026	58.10	58.75	57.03	58.30	58.30	145,176
Sep 9, 2026	59.15	60.25	57.95	58.05	58.05	113,420
Sep 8, 2026	58.80	60.10	58.60	59.25	59.25	110,625
Sep 7, 2026	59.25	59.55	58.60	59.05	59.05	93,919

Historical stock prices.