AKE

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
more quote information »

AKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.9893.1890.3091.93121,2650.720.78%
1 Month84.7893.8683.8890.61148,4757.929.34%
3 Months81.0493.8680.9687.11175,47411.6614.39%
6 Months89.4693.9871.1684.23172,8573.243.62%
1 Year127.15132.9071.1695.85178,045-34.45-27.09%
3 Years84.04134.9542.5094.27200,0388.6610.3%
5 Years106.75134.9542.5093.10225,556-14.05-13.16%

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
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 17:52:04