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
Mar 10, 2026	54.30	54.80	53.70	54.25	51.11	203,734
Mar 9, 2026	50.15	52.75	50.05	52.25	49.23	324,358
Mar 6, 2026	55.90	55.90	52.75	52.75	49.70	296,964
Mar 5, 2026	56.80	57.85	55.60	55.95	52.71	233,461
Mar 4, 2026	55.80	57.45	55.00	56.90	53.61	278,812
Mar 3, 2026	57.00	57.00	54.00	55.55	52.33	281,746
Mar 2, 2026	59.90	60.05	57.10	58.05	54.69	314,566
Feb 27, 2026	61.30	62.35	60.15	61.95	58.36	448,027
Feb 26, 2026	59.60	63.05	58.60	61.45	57.89	404,296
Feb 25, 2026	60.80	61.30	60.05	60.25	56.76	199,218
Feb 24, 2026	60.55	61.80	60.50	61.25	57.70	168,505
Feb 23, 2026	60.45	60.50	59.35	60.10	56.62	193,820
Feb 20, 2026	60.40	61.65	60.00	60.45	56.95	200,794
Feb 19, 2026	61.25	61.30	60.00	60.00	56.53	213,264
Feb 18, 2026	62.20	62.20	59.50	61.45	57.89	313,223
Feb 17, 2026	62.60	63.10	61.45	62.55	58.93	280,463
Feb 16, 2026	63.75	63.80	62.50	62.50	58.88	288,570
Feb 13, 2026	65.15	65.30	63.30	63.80	60.11	400,347
Feb 12, 2026	65.80	67.05	64.85	65.35	61.57	391,766
Feb 11, 2026	64.70	66.00	64.20	65.45	61.66	332,522
Feb 10, 2026	61.65	65.50	61.10	64.85	61.10	588,803
Feb 9, 2026	58.50	59.30	58.40	59.00	55.59	470,465
Feb 6, 2026	57.75	58.30	56.55	58.00	54.64	256,800
Feb 5, 2026	57.60	58.20	56.25	58.10	54.74	418,592
Feb 4, 2026	53.45	57.75	53.45	57.55	54.22	601,263

Historical stock prices.