Arkema (V1S)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 70.45 | -0.1 | -0.14 | 69.7 | 70.45 | 69.4 | 996 |
| 1734643620 | 70.55 | -1.45 | -2.01 | 71.349999 | 71.349999 | 70.45 | 421 |
| 1734557220 | 72 | -0.35 | -0.48 | 72.349999 | 72.55 | 72 | 169 |
| 1734470820 | 72.349999 | -1.4 | -1.90 | 73.8 | 73.8 | 72.349999 | 72 |
| 1734384420 | 73.75 | -2.3 | -3.02 | 74.8 | 74.8 | 73.75 | 200 |
| 1734125220 | 76.05 | -1.1 | -1.43 | 76.4 | 76.4 | 76.05 | 300 |
| 1734038820 | 77.15 | -1.3 | -1.66 | 78.05 | 78.05 | 77 | 66 |
| 1733952420 | 78.45 | 0.4 | 0.51 | 78 | 78.599999 | 78 | 9 |
| 1733866020 | 78.05 | -0.4 | -0.51 | 78.099999 | 78.25 | 77.2 | 183 |
| 1733779620 | 78.45 | 2.05 | 2.68 | 76.4 | 78.45 | 76.4 | 56 |
| 1733520420 | 76.4 | 0.05 | 0.07 | 75.65 | 76.9 | 75.65 | 30 |
| 1733434020 | 76.349999 | 3.05 | 4.16 | 75 | 76.349999 | 75 | 51 |
| 1733347620 | 73.3 | -0.95 | -1.28 | 74.45 | 74.45 | 73.25 | 184 |
| 1733261220 | 74.25 | -1.2 | -1.59 | 76.05 | 76.25 | 73.95 | 405 |
| 1733174820 | 75.45 | 1.1 | 1.48 | 74.5 | 75.45 | 74.5 | 76 |
| 1732915620 | 74.349999 | -0.8 | -1.06 | 75.099999 | 75.099999 | 74 | 112 |
| 1732829220 | 75.15 | 0.5 | 0.67 | 74.599999 | 75.15 | 74.45 | 135 |
| 1732742820 | 74.65 | 0.4 | 0.54 | 74.8 | 74.8 | 74.65 | 84 |
| 1732656420 | 74.25 | -1.65 | -2.17 | 75.849999 | 75.849999 | 74 | 95 |
| 1732570020 | 75.9 | 1.15 | 1.54 | 75.349999 | 76.2 | 74.9 | 64 |
| 1732310820 | 74.75 | 0 | 0.00 | 73.95 | 74.75 | 73.65 | 155 |
| 1732224420 | 74.75 | -0.2 | -0.27 | 74.95 | 74.95 | 74 | 52 |
| 1732138020 | 74.95 | 0.15 | 0.20 | 77.25 | 77.25 | 74.95 | 112 |
| 1732051620 | 74.8 | -2.7 | -3.48 | 76.4 | 76.4 | 74.8 | 42 |
| 1731965220 | 77.5 | -0.7 | -0.90 | 78.3 | 78.9 | 77.5 | 179 |
| 1731705960 | 78.2 | 0.6 | 0.77 | 76.5 | 78.2 | 76.5 | 8 |
| 1731619560 | 77.599999 | 1.3 | 1.70 | 76.349999 | 77.599999 | 76.349999 | 226 |
| 1731533160 | 76.3 | -0.7 | -0.91 | 76.95 | 76.95 | 75.599999 | 210 |
| 1731446820 | 77 | -4 | -4.94 | 79.75 | 79.75 | 77 | 23 |
| 1731360420 | 81 | 0.65 | 0.81 | 81 | 81 | 81 | 30 |
| 1731101220 | 80.349999 | -0.5 | -0.62 | 77.75 | 80.349999 | 77.75 | 236 |
| 1731014760 | 80.849999 | -2.4 | -2.88 | 83.349999 | 83.349999 | 80.849999 | 28 |
| 1730928360 | 83.25 | 2.65 | 3.29 | 81 | 83.25 | 81 | 109 |
| 1730841960 | 80.599999 | -0.65 | -0.80 | 81.099999 | 81.099999 | 80.599999 | 426 |
| 1730755560 | 81.25 | 0.25 | 0.31 | 80.75 | 81.25 | 80.75 | 41 |
| 1730496360 | 81 | 0.3 | 0.37 | 80.599999 | 81.7 | 80.599999 | 105 |
| 1730409960 | 80.7 | 1.2 | 1.51 | 80.4 | 80.7 | 79.9 | 52 |
| 1730323560 | 79.5 | 0 | 0.00 | 79.75 | 80.15 | 79.25 | 7 |
| 1730237160 | 79.5 | -1.55 | -1.91 | 81 | 81 | 79.5 | 25 |
| 1730150760 | 81.05 | 0.15 | 0.19 | 81.4 | 81.9 | 80.8 | 10 |
| 1729888020 | 80.9 | -0.4 | -0.49 | 80.9 | 81.3 | 80.75 | 19 |
| 1729801560 | 81.3 | -1.95 | -2.34 | 82.2 | 83.15 | 81.3 | 21 |
| 1729715160 | 83.25 | -0.2 | -0.24 | 83.55 | 83.55 | 83.25 | 101 |
| 1729628760 | 83.45 | -0.45 | -0.54 | 83.3 | 83.5 | 83.2 | 75 |
| 1729542360 | 83.9 | -0.5 | -0.59 | 83.849999 | 84.4 | 83.849999 | 123 |
| 1729283160 | 84.4 | 0.95 | 1.14 | 84.4 | 84.4 | 84.4 | 1 |
| 1729196760 | 83.45 | -0.4 | -0.48 | 83 | 83.55 | 82.8 | 52 |
| 1729110360 | 83.849999 | 1.55 | 1.88 | 82.45 | 83.849999 | 82.45 | 3 |
| 1729023960 | 82.3 | -2 | -2.37 | 83.8 | 83.8 | 82.3 | 488 |
| 1728937620 | 84.3 | -1.35 | -1.58 | 84.849999 | 84.9 | 83.849999 | 380 |
| 1728678360 | 85.65 | -0.35 | -0.41 | 86.3 | 86.3 | 85.4 | 60 |
| 1728591960 | 86 | -0.75 | -0.86 | 85.849999 | 86.45 | 85.849999 | 115 |
| 1728505560 | 86.75 | 1.35 | 1.58 | 86.4 | 86.75 | 86.4 | 72 |
| 1728419160 | 85.4 | -1.55 | -1.78 | 84.349999 | 85.8 | 84.349999 | 229 |
| 1728332760 | 86.95 | -0.75 | -0.86 | 87.95 | 87.95 | 86.55 | 657 |
| 1728073560 | 87.7 | 1.25 | 1.45 | 87.75 | 87.75 | 87.7 | 44 |
| 1727987220 | 86.45 | -0.55 | -0.63 | 86.55 | 86.55 | 86.45 | 3 |
| 1727900820 | 87 | 1.1 | 1.28 | 86.85 | 87 | 86.85 | 6 |
| 1727814420 | 85.9 | -0.05 | -0.06 | 86.05 | 86.9 | 85.849999 | 102 |
| 1727728020 | 85.95 | -1.15 | -1.32 | 86.8 | 86.8 | 85.95 | 6 |
| 1727468760 | 87.1 | 2.9 | 3.44 | 86.2 | 87.25 | 86.2 | 3471 |
| 1727382360 | 84.2 | 2.85 | 3.50 | 80.95 | 84.55 | 80.849999 | 203 |
| 1727295960 | 81.349999 | -0.4 | -0.49 | 81.95 | 82.15 | 81.349999 | 182 |
| 1727209560 | 81.75 | 2 | 2.51 | 82.5 | 82.5 | 81.7 | 128 |
| 1727123160 | 79.75 | -2.4 | -2.92 | 78.55 | 79.75 | 78 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
