Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arkema | AKE | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.35 | 0.37% | 95.65 | 08:55:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 95.35 | 94.95 | 96.725 | 95.30 |
AKE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 97.00 | 98.15 | 94.80 | 96.35 | 115,395 | -1.35 | -1.39% |
| 1 Month | 97.78 | 103.20 | 94.80 | 98.02 | 145,561 | -2.13 | -2.18% |
| 3 Months | 100.40 | 103.20 | 89.60 | 96.15 | 140,121 | -4.75 | -4.73% |
| 6 Months | 83.52 | 103.90 | 82.26 | 95.66 | 139,467 | 12.13 | 14.52% |
| 1 Year | 89.26 | 103.90 | 78.50 | 92.31 | 143,154 | 6.39 | 7.16% |
| 3 Years | 105.90 | 134.95 | 71.16 | 99.18 | 164,916 | -10.25 | -9.68% |
| 5 Years | 93.56 | 134.95 | 42.50 | 92.08 | 199,772 | 2.09 | 2.23% |
AKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 95.30 | -0.85 | -0.88% | 96.30 | 96.55 | 94.80 | 108,074 |
| Apr 23 2024 | 96.15 | -1.70 | -1.74% | 98.15 | 98.15 | 95.50 | 141,253 |
| Apr 22 2024 | 97.85 | 2.25 | 2.35% | 96.35 | 97.90 | 96.30 | 90,481 |
| Apr 19 2024 | 95.60 | -1.75 | -1.80% | 96.50 | 96.65 | 95.45 | 131,314 |
| Apr 18 2024 | 97.35 | 0.70 | 0.72% | 97.00 | 98.05 | 96.15 | 105,852 |
| Apr 17 2024 | 96.65 | 1.00 | 1.05% | 95.70 | 97.35 | 95.70 | 107,668 |
| Apr 16 2024 | 95.65 | -2.15 | -2.20% | 96.45 | 96.95 | 95.25 | 144,986 |
| Apr 15 2024 | 97.80 | 0.35 | 0.36% | 97.35 | 99.15 | 97.35 | 122,385 |
| Apr 12 2024 | 97.45 | 0.80 | 0.83% | 97.45 | 98.75 | 96.90 | 123,643 |
| Apr 11 2024 | 96.65 | -1.15 | -1.18% | 97.75 | 98.60 | 96.30 | 123,320 |
| Apr 10 2024 | 97.80 | 1.35 | 1.40% | 97.10 | 98.35 | 96.20 | 145,531 |
| Apr 09 2024 | 96.45 | -2.45 | -2.48% | 99.00 | 99.30 | 95.80 | 234,951 |
| Apr 08 2024 | 98.90 | -0.80 | -0.80% | 98.00 | 99.80 | 97.50 | 151,072 |
| Apr 05 2024 | 99.70 | -3.10 | -3.02% | 101.10 | 101.50 | 99.65 | 223,588 |
| Apr 04 2024 | 102.80 | 1.30 | 1.28% | 101.70 | 103.20 | 101.40 | 195,719 |
| Apr 03 2024 | 101.50 | 3.10 | 3.15% | 98.50 | 101.50 | 98.50 | 186,544 |
| Apr 02 2024 | 98.40 | 0.86 | 0.88% | 97.65 | 100.50 | 97.65 | 184,662 |
| Mar 28 2024 | 97.54 | -0.18 | -0.18% | 97.78 | 98.36 | 97.32 | 99,055 |
| Mar 27 2024 | 97.72 | 1.96 | 2.05% | 95.34 | 97.98 | 95.34 | 164,663 |
| Mar 26 2024 | 95.76 | 1.18 | 1.25% | 94.30 | 95.78 | 93.62 | 153,234 |
| Mar 25 2024 | 94.58 | -0.40 | -0.42% | 94.82 | 95.02 | 93.88 | 90,288 |
