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
Apr 16, 2026	59.60	61.70	59.60	61.25	57.70	239,280
Apr 15, 2026	60.20	60.80	59.15	59.15	55.73	339,211
Apr 14, 2026	61.25	62.00	60.20	60.40	56.90	198,457
Apr 13, 2026	61.45	61.45	60.15	60.85	57.33	209,989
Apr 10, 2026	60.60	62.25	60.35	61.60	58.03	251,029
Apr 9, 2026	59.75	61.00	59.50	60.85	57.33	183,877
Apr 8, 2026	59.70	59.70	58.30	59.55	56.10	218,515
Apr 7, 2026	58.25	58.85	57.15	57.65	54.31	209,549
Apr 2, 2026	58.35	58.80	57.50	58.10	54.74	187,183
Apr 1, 2026	59.85	60.85	58.75	59.05	55.63	355,386
Mar 31, 2026	58.35	59.05	57.45	58.30	54.93	331,122
Mar 30, 2026	57.90	59.00	57.25	58.30	54.93	271,598
Mar 27, 2026	56.00	58.60	55.95	58.20	54.83	400,611
Mar 26, 2026	55.20	56.35	55.00	55.70	52.48	211,029
Mar 25, 2026	55.05	56.40	54.95	55.30	52.10	317,579
Mar 24, 2026	53.70	54.50	53.00	54.30	51.16	291,714
Mar 23, 2026	49.56	54.20	48.46	52.95	49.89	397,663
Mar 20, 2026	51.30	52.10	50.50	50.50	47.58	1,924,110
Mar 19, 2026	52.70	52.90	50.30	50.95	48.00	333,645
Mar 18, 2026	56.20	56.20	52.90	53.45	50.36	353,494
Mar 17, 2026	54.30	56.85	54.30	56.20	52.95	317,479
Mar 16, 2026	54.30	55.25	53.70	54.70	51.53	164,294
Mar 13, 2026	55.70	56.25	54.25	54.25	51.11	212,340
Mar 12, 2026	54.40	56.25	54.05	56.25	52.99	221,505
Mar 11, 2026	54.05	55.00	53.70	54.55	51.39	247,751

Historical stock prices.