PLUS1
Best deals to access real time data! |
|
Euronext
Monthly Subscription
for only
$13.29
|
|
Euronext Level 2
Monthly Subscription
for only
$29.55
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arkema | AKE | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 2.90 | 2.51% | 118.50 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 116.30 | 116.15 | 118.60 | 118.50 | 115.60 |
AKE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 125.50 | 126.15 | 112.55 | 118.26 | 259,684 | -7.00 | -5.58% |
| 1 Month | 118.75 | 126.45 | 112.55 | 120.25 | 225,072 | -0.25 | -0.21% |
| 3 Months | 116.00 | 126.45 | 108.75 | 117.70 | 194,667 | 2.50 | 2.16% |
| 6 Months | 108.20 | 126.45 | 101.70 | 111.73 | 176,734 | 10.30 | 9.52% |
| 1 Year | 98.50 | 126.45 | 87.64 | 105.37 | 187,534 | 20.00 | 20.3% |
| 3 Years | 86.52 | 126.45 | 42.50 | 88.70 | 241,825 | 31.98 | 36.96% |
| 5 Years | 90.48 | 126.45 | 42.50 | 92.94 | 236,863 | 28.02 | 30.97% |
AKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2021 | 118.50 | 2.90 | 2.51% | 116.30 | 118.60 | 116.15 | 196,736 |
| Nov 30 2021 | 115.60 | -0.40 | -0.34% | 114.70 | 116.85 | 112.55 | 389,458 |
| Nov 29 2021 | 116.00 | -1.35 | -1.15% | 118.15 | 118.70 | 115.75 | 204,959 |
| Nov 26 2021 | 117.35 | -5.10 | -4.16% | 119.75 | 119.75 | 116.90 | 319,638 |
| Nov 25 2021 | 122.45 | -0.80 | -0.65% | 123.50 | 123.60 | 121.30 | 153,179 |
| Nov 24 2021 | 123.25 | -2.20 | -1.75% | 125.50 | 126.15 | 122.65 | 231,184 |
| Nov 23 2021 | 125.45 | 0.85 | 0.68% | 123.75 | 126.45 | 123.40 | 248,041 |
| Nov 22 2021 | 124.60 | 2.75 | 2.26% | 121.90 | 124.95 | 121.90 | 222,601 |
| Nov 19 2021 | 121.85 | -1.00 | -0.81% | 123.45 | 125.45 | 120.60 | 320,607 |
| Nov 18 2021 | 122.85 | 0.05 | 0.04% | 122.60 | 124.15 | 122.30 | 197,787 |
| Nov 17 2021 | 122.80 | -0.10 | -0.08% | 122.60 | 124.65 | 122.10 | 186,815 |
| Nov 16 2021 | 122.90 | 1.35 | 1.11% | 122.05 | 123.05 | 121.25 | 205,761 |
| Nov 15 2021 | 121.55 | -1.20 | -0.98% | 122.55 | 123.10 | 121.40 | 148,891 |
| Nov 12 2021 | 122.75 | 0.15 | 0.12% | 122.65 | 123.35 | 120.35 | 162,542 |
| Nov 11 2021 | 122.60 | 0.00 | 0.0% | 122.10 | 123.50 | 121.15 | 166,036 |
| Nov 10 2021 | 122.60 | 5.15 | 4.38% | 119.80 | 124.20 | 119.80 | 339,375 |
| Nov 09 2021 | 117.45 | -0.90 | -0.76% | 118.10 | 118.85 | 117.10 | 215,568 |
| Nov 08 2021 | 118.35 | 2.05 | 1.76% | 116.55 | 118.35 | 116.10 | 197,898 |
| Nov 05 2021 | 116.30 | 1.40 | 1.22% | 114.85 | 116.30 | 114.20 | 152,718 |
| Nov 04 2021 | 114.90 | -2.30 | -1.96% | 117.40 | 117.60 | 114.60 | 267,201 |
| Nov 03 2021 | 117.20 | -1.60 | -1.35% | 118.75 | 119.10 | 117.15 | 171,174 |
| Nov 02 2021 | 118.80 | 0.10 | 0.08% | 118.40 | 119.60 | 118.10 | 145,348 |
