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
May 22, 2026	61.35	62.85	60.60	62.20	58.60	247,821
May 21, 2026	60.75	61.70	60.55	61.70	58.13	238,969
May 20, 2026	60.60	61.15	59.75	60.55	57.05	362,140
May 19, 2026	61.90	62.10	60.00	60.40	56.90	275,028
May 18, 2026	62.25	62.55	61.15	62.10	58.51	231,371
May 15, 2026	63.15	63.60	62.15	62.65	59.02	181,802
May 14, 2026	64.10	64.80	63.20	63.45	59.78	180,484
May 13, 2026	63.70	64.40	63.25	63.85	60.15	188,515
May 12, 2026	65.00	65.35	62.65	63.10	59.45	184,506
May 11, 2026	63.15	65.30	62.80	65.20	61.43	203,561
May 8, 2026	62.10	63.05	62.00	63.05	59.40	186,071
May 7, 2026	64.55	64.80	60.95	62.30	58.69	240,284
May 6, 2026	63.25	66.00	63.20	64.20	60.48	355,589
May 5, 2026	61.80	62.95	61.80	62.60	58.98	212,484
May 4, 2026	62.45	63.25	61.55	61.95	58.36	568,475
Apr 30, 2026	60.80	62.45	60.40	62.00	58.41	306,593
Apr 29, 2026	61.90	62.70	61.35	61.35	57.80	274,407
Apr 28, 2026	61.75	63.10	61.35	62.00	58.41	198,379
Apr 27, 2026	61.60	62.65	61.45	61.80	58.22	115,519
Apr 24, 2026	61.30	62.30	60.65	61.70	58.13	159,316
Apr 23, 2026	61.85	62.60	61.45	61.70	58.13	173,789
Apr 22, 2026	61.55	63.40	61.45	61.90	58.32	172,183
Apr 21, 2026	62.00	62.40	61.55	61.60	58.03	139,285
Apr 20, 2026	61.50	62.15	61.15	62.00	58.41	209,654
Apr 17, 2026	61.30	62.50	61.05	62.30	58.69	315,490

Historical stock prices.