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
Jun 26, 2026	57.30	57.30	55.40	56.05	56.05	161,170
Jun 25, 2026	57.40	58.10	56.75	57.40	57.40	216,465
Jun 24, 2026	57.15	58.20	56.70	57.55	57.55	240,774
Jun 23, 2026	57.80	58.05	56.70	57.20	57.20	257,253
Jun 22, 2026	58.00	58.30	56.85	57.90	57.90	154,264
Jun 19, 2026	57.30	58.10	57.05	58.10	58.10	265,433
Jun 18, 2026	59.05	59.10	56.50	57.60	57.60	250,852
Jun 17, 2026	58.20	59.45	57.40	59.25	59.25	335,566
Jun 16, 2026	58.00	58.60	57.70	58.15	58.15	218,901
Jun 15, 2026	57.75	59.15	57.40	57.90	57.90	288,879
Jun 12, 2026	57.95	58.00	56.75	57.40	57.40	267,653
Jun 11, 2026	57.45	58.35	57.35	57.40	57.40	231,306
Jun 10, 2026	57.60	57.90	56.80	57.40	57.40	165,786
Jun 9, 2026	57.80	58.05	56.85	57.50	57.50	210,885
Jun 8, 2026	58.90	58.90	57.00	57.85	57.85	158,461
Jun 5, 2026	61.20	61.35	60.05	60.05	60.05	176,218
Jun 4, 2026	63.05	63.25	60.85	61.15	61.15	178,216
Jun 3, 2026	61.30	63.05	60.20	63.05	63.05	341,754
Jun 2, 2026	60.65	61.75	60.55	61.45	61.45	198,196
Jun 1, 2026	60.90	61.90	60.10	60.25	60.25	243,443
May 29, 2026	60.60	62.40	60.15	60.90	60.90	338,272
May 28, 2026	59.40	60.65	59.00	60.65	60.65	219,457
May 27, 2026	59.25	60.40	59.15	59.65	59.65	297,483
May 26, 2026	59.40	59.95	59.20	59.35	59.35	128,239
May 25, 2026	59.35	59.60	58.50	59.20	59.20	136,273

Historical stock prices.