AKE

Arkema Historical Data

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
more quote information »

AKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week125.50126.15112.55118.26259,684-7.00-5.58%
1 Month118.75126.45112.55120.25225,072-0.25-0.21%
3 Months116.00126.45108.75117.70194,6672.502.16%
6 Months108.20126.45101.70111.73176,73410.309.52%
1 Year98.50126.4587.64105.37187,53420.0020.3%
3 Years86.52126.4542.5088.70241,82531.9836.96%
5 Years90.48126.4542.5092.94236,86328.0230.97%

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
See More Historical Prices ยป
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.

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

P: V: D:20211202 02:02:04