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
Sep 4, 2026	59.05	59.50	58.40	59.30	59.30	113,574
Sep 3, 2026	59.80	59.90	58.85	59.60	59.60	155,618
Sep 2, 2026	59.90	60.50	59.30	59.85	59.85	131,623
Sep 1, 2026	60.30	61.55	59.40	59.95	59.95	121,675
Aug 31, 2026	59.75	60.90	59.70	60.10	60.10	123,809
Aug 28, 2026	58.75	59.95	58.70	59.60	59.60	108,692
Aug 27, 2026	58.45	58.60	57.65	58.30	58.30	104,503
Aug 26, 2026	58.40	58.90	58.35	58.50	58.50	146,119
Aug 25, 2026	59.40	59.60	58.15	58.35	58.35	163,810
Aug 24, 2026	59.15	59.60	58.85	59.25	59.25	173,908
Aug 21, 2026	59.45	60.55	59.20	59.20	59.20	146,916
Aug 20, 2026	60.40	60.45	58.15	59.10	59.10	180,936
Aug 19, 2026	60.05	60.75	59.20	60.45	60.45	178,888
Aug 18, 2026	61.70	61.90	60.00	60.00	60.00	203,123
Aug 17, 2026	62.20	62.40	61.55	61.75	61.75	131,167
Aug 14, 2026	61.70	62.55	61.55	62.20	62.20	99,141
Aug 13, 2026	62.10	62.40	61.30	61.65	61.65	145,308
Aug 12, 2026	62.95	63.65	62.08	62.35	62.35	203,122
Aug 11, 2026	61.80	62.70	61.55	62.30	62.30	134,452
Aug 10, 2026	61.55	62.38	61.45	61.85	61.85	147,101
Aug 7, 2026	61.30	62.10	61.25	61.45	61.45	123,528
Aug 6, 2026	61.15	62.10	60.95	61.30	61.30	149,396
Aug 5, 2026	61.65	62.40	60.80	61.00	61.00	154,366
Aug 4, 2026	61.35	62.05	60.80	61.55	61.55	201,048
Aug 3, 2026	59.05	61.15	58.70	61.15	61.15	256,085

Historical stock prices.