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