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
Feb 3, 2026	51.70	52.85	50.45	52.85	49.79	379,809
Feb 2, 2026	50.55	51.45	49.90	51.40	48.43	211,219
Jan 30, 2026	51.40	51.45	50.80	50.85	47.91	234,042
Jan 29, 2026	51.85	52.25	50.70	51.40	48.43	229,578
Jan 28, 2026	50.40	51.75	50.05	51.25	48.28	159,545
Jan 27, 2026	52.05	52.05	50.55	50.70	47.77	150,724
Jan 26, 2026	52.20	52.35	51.35	51.90	48.90	169,538
Jan 23, 2026	51.50	52.15	51.05	52.10	49.08	176,900
Jan 22, 2026	50.95	52.00	50.90	52.00	48.99	620,413
Jan 21, 2026	48.72	50.05	48.62	50.05	47.15	439,226
Jan 20, 2026	49.04	49.44	48.30	48.46	45.66	166,351
Jan 19, 2026	49.24	49.84	48.78	49.06	46.22	237,927
Jan 16, 2026	53.25	53.25	50.50	50.55	47.62	421,504
Jan 15, 2026	52.20	53.75	51.75	53.55	50.45	243,100
Jan 14, 2026	52.00	52.30	50.75	52.15	49.13	283,361
Jan 13, 2026	52.75	52.85	51.35	51.90	48.90	139,641
Jan 12, 2026	54.00	54.10	52.05	52.80	49.74	151,786
Jan 9, 2026	52.60	53.60	52.15	53.50	50.40	189,975
Jan 8, 2026	52.25	52.65	50.25	52.25	49.23	236,830
Jan 7, 2026	53.75	53.80	52.25	52.40	49.37	155,332
Jan 6, 2026	52.90	53.60	50.85	53.60	50.50	214,126
Jan 5, 2026	52.80	53.90	51.35	52.35	49.32	231,107
Jan 2, 2026	52.10	52.35	51.50	52.35	49.32	161,779
Dec 31, 2025	52.30	52.30	51.75	52.15	49.13	43,057
Dec 30, 2025	51.95	52.45	51.70	52.20	49.18	105,289

Historical stock prices.