Arkema Historical Data - AKE

Company Name	Stock Ticker Symbol	Market	Type
Arkema	AKE	Euronext	Ordinary Share

	Price Change	Change Percent	Stock Price	Last Traded
	-0.22	-0.24%	93.04	11:40:00

Open Price	Low Price	High Price	Close Price	Prev Close
93.54	92.60	94.08	93.04	93.26

AKE Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	91.06	94.10	90.90	93.18	124,792	1.98	2.17%
1 Month	90.12	94.66	86.26	91.14	141,038	2.92	3.24%
3 Months	94.08	95.04	81.92	90.42	143,119	-1.04	-1.11%
6 Months	82.10	99.36	78.50	89.89	143,311	10.94	13.33%
1 Year	85.36	99.80	78.50	89.69	153,857	7.68	9.0%
3 Years	98.50	134.95	71.16	98.91	170,891	-5.46	-5.54%
5 Years	86.52	134.95	42.50	90.88	210,318	6.52	7.54%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 01 2023	93.04	-0.22	-0.24%	93.54	94.08	92.60	103,060
Nov 30 2023	93.26	-0.26	-0.28%	93.38	94.10	92.94	255,374
Nov 29 2023	93.52	0.48	0.52%	92.86	94.02	92.86	48,691
Nov 28 2023	93.04	0.32	0.35%	92.46	93.38	92.30	107,100
Nov 27 2023	92.72	-0.68	-0.73%	92.94	93.44	92.42	103,690
Nov 24 2023	93.40	2.34	2.57%	91.06	93.40	90.90	109,107
Nov 23 2023	91.06	-0.26	-0.28%	91.52	91.72	91.06	67,911
Nov 22 2023	91.32	-0.26	-0.28%	91.62	92.24	90.74	153,092
Nov 21 2023	91.58	-1.30	-1.4%	92.68	93.08	91.42	91,793
Nov 20 2023	92.88	-0.40	-0.43%	93.30	93.72	92.70	61,710
Nov 17 2023	93.28	0.96	1.04%	92.32	93.94	92.32	75,583
Nov 16 2023	92.32	-1.76	-1.87%	93.22	93.92	91.88	122,824
Nov 15 2023	94.08	0.78	0.84%	93.02	94.66	93.02	145,285
Nov 14 2023	93.30	2.64	2.91%	90.78	93.52	90.28	217,022
Nov 13 2023	90.66	0.26	0.29%	90.22	90.92	89.90	142,720
Nov 10 2023	90.40	0.20	0.22%	88.92	90.54	88.92	179,955
Nov 09 2023	90.20	2.82	3.23%	88.66	91.90	88.58	171,708
Nov 08 2023	87.38	-0.14	-0.16%	86.84	87.92	86.26	304,379
Nov 07 2023	87.52	-1.10	-1.24%	87.86	89.00	87.32	122,406
Nov 06 2023	88.62	-1.24	-1.38%	89.90	90.00	87.84	209,904
Nov 03 2023	89.86	-0.02	-0.02%	90.12	90.90	89.60	130,499