ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AKE Arkema

100.80
2.64 (2.69%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Arkema AKE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
2.64 2.69% 100.80 11:40:00
Open Price Low Price High Price Close Price Prev Close
98.24 98.24 101.15 100.80 98.16
more quote information »

AKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week97.94101.1596.0497.3795,5132.862.92%
1 Month101.40103.9096.0499.18109,442-0.60-0.59%
3 Months93.54103.9090.6298.49128,6137.267.76%
6 Months95.44103.9081.9294.30136,0595.365.62%
1 Year93.20103.9078.5091.63145,8547.608.15%
3 Years90.00134.9571.1699.44166,68010.8012.00%
5 Years87.92134.9542.5091.87203,70712.8814.65%

AKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 100.80 2.64 2.69% 98.24 101.15 98.24 154,649
Feb 22 2024 98.16 1.46 1.51% 97.50 98.52 97.12 118,660
Feb 21 2024 96.70 0.26 0.27% 96.18 97.04 96.04 67,918
Feb 20 2024 96.44 -0.68 -0.70% 97.14 97.14 96.10 112,441
Feb 19 2024 97.12 -1.18 -1.20% 98.60 98.62 96.30 91,206
Feb 16 2024 98.30 0.42 0.43% 97.94 98.78 97.70 87,340
Feb 15 2024 97.88 0.98 1.01% 97.28 98.16 97.26 99,810
Feb 14 2024 96.90 -0.46 -0.47% 97.16 97.46 96.32 81,437
Feb 13 2024 97.36 -1.36 -1.38% 98.86 98.86 96.66 110,337
Feb 12 2024 98.72 1.46 1.50% 97.90 98.90 97.90 116,782
Feb 09 2024 97.26 -0.82 -0.84% 98.48 98.58 97.14 89,336
Feb 08 2024 98.08 0.78 0.80% 97.56 99.22 97.40 115,749
Feb 07 2024 97.30 -1.96 -1.97% 99.00 99.26 97.28 83,366
Feb 06 2024 99.26 0.60 0.61% 98.98 99.32 98.26 131,116
Feb 05 2024 98.66 -0.46 -0.46% 99.26 99.64 98.62 72,649
Feb 02 2024 99.12 -1.48 -1.47% 101.10 101.55 99.12 141,863
Feb 01 2024 100.60 -0.70 -0.69% 100.40 101.15 99.98 78,586
Jan 31 2024 101.30 -1.05 -1.03% 102.45 102.45 100.95 125,619
Jan 30 2024 102.35 0.30 0.29% 102.50 102.80 101.25 169,011
Jan 29 2024 102.05 -1.00 -0.97% 102.70 102.90 101.15 131,051
Jan 26 2024 103.05 2.20 2.18% 101.40 103.90 101.15 164,556
Jan 25 2024 100.85 0.50 0.50% 100.30 101.05 99.46 110,628
Jan 24 2024 100.35 1.49 1.51% 99.10 100.65 98.64 142,653
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock