Arkema Historical Data

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

	Price Change	Change Percent	Stock Price	Last Traded
	1.00	1.09%	92.70	11:40:00

Open Price	Low Price	High Price	Close Price	Prev Close
91.94	91.20	92.70	92.70	91.70

AKE Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	91.98	93.18	90.30	91.93	121,265	0.72	0.78%
1 Month	84.78	93.86	83.88	90.61	148,475	7.92	9.34%
3 Months	81.04	93.86	80.96	87.11	175,474	11.66	14.39%
6 Months	89.46	93.98	71.16	84.23	172,857	3.24	3.62%
1 Year	127.15	132.90	71.16	95.85	178,045	-34.45	-27.09%
3 Years	84.04	134.95	42.50	94.27	200,038	8.66	10.3%
5 Years	106.75	134.95	42.50	93.10	225,556	-14.05	-13.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2023	92.70	1.00	1.09%	91.94	92.70	91.20	77,187
Jan 26 2023	91.70	-0.48	-0.52%	92.66	93.18	90.30	144,406
Jan 25 2023	92.18	-0.18	-0.19%	91.96	92.36	90.84	124,721
Jan 24 2023	92.36	1.02	1.12%	91.86	92.36	91.18	72,828
Jan 23 2023	91.34	-1.02	-1.1%	92.16	92.40	91.08	142,322
Jan 20 2023	92.36	0.94	1.03%	91.98	92.50	91.20	122,050
Jan 19 2023	91.42	-2.02	-2.16%	92.22	92.54	91.00	177,952
Jan 18 2023	93.44	0.52	0.56%	92.50	93.78	92.02	142,286
Jan 17 2023	92.92	0.20	0.22%	92.54	93.86	91.70	136,219
Jan 16 2023	92.72	0.84	0.91%	92.24	93.10	90.82	138,919
Jan 13 2023	91.88	0.32	0.35%	91.30	93.58	90.74	191,003
Jan 12 2023	91.56	2.70	3.04%	89.20	91.94	88.92	278,721
Jan 11 2023	88.86	0.10	0.11%	89.04	89.54	87.44	229,964
Jan 10 2023	88.76	-1.48	-1.64%	90.26	90.30	88.36	113,225
Jan 09 2023	90.24	-0.02	-0.02%	90.48	91.80	89.86	143,067
Jan 06 2023	90.26	1.36	1.53%	89.02	90.26	88.08	119,392
Jan 05 2023	88.90	-1.04	-1.16%	89.50	90.78	88.90	149,590
Jan 04 2023	89.94	1.76	2.0%	88.80	90.28	88.44	180,754
Jan 03 2023	88.18	0.50	0.57%	87.58	88.94	87.20	164,758
Jan 02 2023	87.68	3.80	4.53%	84.72	87.72	84.42	94,527
Dec 30 2022	83.88	-1.96	-2.28%	84.78	85.60	83.88	102,792
Dec 29 2022	85.84	0.76	0.89%	85.00	85.84	84.48	66,550
Dec 28 2022	85.08	-0.46	-0.54%	85.84	86.16	84.92	129,825