Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Arkema | AKE | Euronext | Ordinary Share |
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% |
AKE 1 Month Historical Prices
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 |