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
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 84.92 | 01:15:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 84.92 |
AKE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 86.08 | 93.06 | 82.54 | 87.71 | 195,235 | -1.16 | -1.35% |
| 1 Month | 116.55 | 117.45 | 82.54 | 96.75 | 183,899 | -31.63 | -27.14% |
| 3 Months | 108.15 | 121.20 | 82.54 | 106.11 | 163,842 | -23.23 | -21.48% |
| 6 Months | 124.80 | 134.95 | 82.54 | 113.27 | 179,933 | -39.88 | -31.96% |
| 1 Year | 106.15 | 134.95 | 82.54 | 113.60 | 175,764 | -21.23 | -20.0% |
| 3 Years | 83.06 | 134.95 | 42.50 | 93.97 | 221,925 | 1.86 | 2.24% |
| 5 Years | 96.24 | 134.95 | 42.50 | 94.72 | 230,993 | -11.32 | -11.76% |
AKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2022 | 84.92 | -1.26 | -1.46% | 84.72 | 85.00 | 82.54 | 258,158 |
| Jun 29 2022 | 86.18 | -4.00 | -4.44% | 88.96 | 88.96 | 85.68 | 248,937 |
| Jun 28 2022 | 90.18 | -0.36 | -0.4% | 91.56 | 93.06 | 90.08 | 120,814 |
| Jun 27 2022 | 90.54 | 0.92 | 1.03% | 90.38 | 92.34 | 89.00 | 150,797 |
| Jun 24 2022 | 89.62 | 3.90 | 4.55% | 86.08 | 90.00 | 85.02 | 197,467 |
| Jun 23 2022 | 85.72 | -4.26 | -4.73% | 89.84 | 89.88 | 85.18 | 188,344 |
| Jun 22 2022 | 89.98 | -3.10 | -3.33% | 91.50 | 91.50 | 89.04 | 184,882 |
| Jun 21 2022 | 93.08 | 0.56 | 0.61% | 93.50 | 94.90 | 92.88 | 137,702 |
| Jun 20 2022 | 92.52 | 0.40 | 0.43% | 92.50 | 94.56 | 90.34 | 162,317 |
| Jun 17 2022 | 92.12 | 0.44 | 0.48% | 92.08 | 95.04 | 91.20 | 351,041 |
| Jun 16 2022 | 91.68 | -7.12 | -7.21% | 97.94 | 98.08 | 91.68 | 189,254 |
| Jun 15 2022 | 98.80 | 1.46 | 1.5% | 99.14 | 101.60 | 98.44 | 251,690 |
| Jun 14 2022 | 97.34 | -4.91 | -4.8% | 103.10 | 103.70 | 97.34 | 200,725 |
| Jun 13 2022 | 102.25 | -3.70 | -3.49% | 104.75 | 104.85 | 101.75 | 164,847 |
| Jun 10 2022 | 105.95 | -6.60 | -5.86% | 111.85 | 112.85 | 105.95 | 177,270 |
| Jun 09 2022 | 112.55 | -2.90 | -2.51% | 114.80 | 114.85 | 111.15 | 194,707 |
| Jun 08 2022 | 115.45 | -0.70 | -0.6% | 116.25 | 116.50 | 114.75 | 148,588 |
| Jun 07 2022 | 116.15 | -0.90 | -0.77% | 116.95 | 117.00 | 114.75 | 130,954 |
| Jun 06 2022 | 117.05 | 0.70 | 0.6% | 117.40 | 117.45 | 115.75 | 105,971 |
| Jun 03 2022 | 116.35 | 1.05 | 0.91% | 116.55 | 117.25 | 114.90 | 113,516 |
| Jun 02 2022 | 115.30 | 2.35 | 2.08% | 113.00 | 115.40 | 112.90 | 58,239 |
| Jun 01 2022 | 112.95 | 0.40 | 0.36% | 113.05 | 114.10 | 112.50 | 67,724 |
