Buy
Sell
Share Name Share Symbol Market Type
Arkema EU:AKE Euronext Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.44 -1.66% 85.18 84.50 86.68 86.66 84.98 86.36 134,360 16:40:00

Arkema (AKE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
05 Dec 202285.18-1.44-1.66%84.9886.66134,360
02 Dec 202286.622.422.87%83.4486.62224,235
01 Dec 202284.200.080.1%83.7685.92215,943
30 Nov 202284.120.180.21%83.2484.62341,444
29 Nov 202283.94-0.40-0.47%83.4684.82147,924
28 Nov 202284.34-1.22-1.43%84.3485.78106,420
25 Nov 202285.560.100.12%84.9686.1674,004
24 Nov 202285.460.981.16%84.4885.60113,184
23 Nov 202284.48-1.08-1.26%83.6885.92182,652
22 Nov 202285.560.380.45%84.2286.66163,408
21 Nov 202285.18-1.70-1.96%83.5886.50136,458
18 Nov 202286.881.661.95%84.8086.88221,300
17 Nov 202285.22-0.94-1.09%84.5886.94111,288
16 Nov 202286.16-2.16-2.45%84.3688.52242,554
15 Nov 202288.32-3.30-3.6%87.5292.16273,024
14 Nov 202291.62-0.38-0.41%90.7893.40205,594
11 Nov 202292.003.804.31%88.7692.88251,523
10 Nov 202288.203.984.73%82.8088.40301,517
09 Nov 202284.22-0.78-0.92%83.2885.26149,619
08 Nov 202285.001.481.77%82.8685.60121,741
07 Nov 202283.52-0.24-0.29%82.9684.50163,237
Download more Arkema Historical Data

Arkema (AKE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week85.1086.6683.2484.67207,1930.080.09%
1 Month83.3293.4082.8086.37187,3531.862.23%
3 Months86.7693.4071.1680.53185,517-1.58-1.82%
6 Months117.40117.4571.1685.74179,229-32.22-27.44%
1 Year119.60134.9571.16100.93175,503-34.42-28.78%
3 Years94.08134.9542.5094.41204,054-8.90-9.46%
5 Years103.40134.9542.5093.52227,265-18.22-17.62%
Your Recent History
EU
AKE
Arkema
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221206 01:59:09