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
Jul 31, 2026	60.90	61.30	58.85	58.90	58.90	274,757
Jul 30, 2026	58.55	62.20	58.35	61.10	61.10	270,647
Jul 29, 2026	57.20	58.45	57.20	58.05	58.05	306,419
Jul 28, 2026	55.40	57.40	55.30	57.15	57.15	290,676
Jul 27, 2026	56.10	56.40	55.35	55.35	55.35	174,663
Jul 24, 2026	55.25	56.10	55.10	55.80	55.80	161,618
Jul 23, 2026	54.85	55.90	54.40	55.35	55.35	146,075
Jul 22, 2026	54.25	56.00	54.05	54.95	54.95	238,117
Jul 21, 2026	54.15	54.70	53.40	54.45	54.45	183,996
Jul 20, 2026	55.15	55.25	53.55	54.20	54.20	177,316
Jul 17, 2026	56.40	56.40	55.25	55.75	55.75	148,131
Jul 16, 2026	56.20	56.95	56.00	56.60	56.60	138,707
Jul 15, 2026	56.85	57.05	55.10	56.25	56.25	212,057
Jul 14, 2026	56.05	58.20	55.80	57.00	57.00	160,171
Jul 13, 2026	54.40	56.10	54.10	56.10	56.10	166,193
Jul 10, 2026	53.85	54.55	53.85	54.50	54.50	245,253
Jul 9, 2026	54.75	54.90	53.60	53.80	53.80	235,023
Jul 8, 2026	55.20	55.50	54.40	54.65	54.65	175,413
Jul 7, 2026	55.95	57.20	55.25	55.25	55.25	180,493
Jul 6, 2026	56.55	56.85	55.85	55.90	55.90	226,257
Jul 3, 2026	56.60	56.60	55.90	56.60	56.60	155,317
Jul 2, 2026	55.40	56.85	55.00	56.65	56.65	255,797
Jul 1, 2026	55.35	55.70	54.40	55.55	55.55	202,350
Jun 30, 2026	54.40	55.15	54.20	55.15	55.15	253,491
Jun 29, 2026	56.20	56.35	54.20	54.30	54.30	211,333

Historical stock prices.