ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AKE Arkema

93.04
-0.22 (-0.24%)
Dec 01 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Arkema AKE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.22 -0.24% 93.04 11:40:00
Open Price Low Price High Price Close Price Prev Close
93.54 92.60 94.08 93.04 93.26
more quote information »

AKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.0694.1090.9093.18124,7921.982.17%
1 Month90.1294.6686.2691.14141,0382.923.24%
3 Months94.0895.0481.9290.42143,119-1.04-1.11%
6 Months82.1099.3678.5089.89143,31110.9413.33%
1 Year85.3699.8078.5089.69153,8577.689.0%
3 Years98.50134.9571.1698.91170,891-5.46-5.54%
5 Years86.52134.9542.5090.88210,3186.527.54%

AKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 93.04 -0.22 -0.24% 93.54 94.08 92.60 103,060
Nov 30 2023 93.26 -0.26 -0.28% 93.38 94.10 92.94 255,374
Nov 29 2023 93.52 0.48 0.52% 92.86 94.02 92.86 48,691
Nov 28 2023 93.04 0.32 0.35% 92.46 93.38 92.30 107,100
Nov 27 2023 92.72 -0.68 -0.73% 92.94 93.44 92.42 103,690
Nov 24 2023 93.40 2.34 2.57% 91.06 93.40 90.90 109,107
Nov 23 2023 91.06 -0.26 -0.28% 91.52 91.72 91.06 67,911
Nov 22 2023 91.32 -0.26 -0.28% 91.62 92.24 90.74 153,092
Nov 21 2023 91.58 -1.30 -1.4% 92.68 93.08 91.42 91,793
Nov 20 2023 92.88 -0.40 -0.43% 93.30 93.72 92.70 61,710
Nov 17 2023 93.28 0.96 1.04% 92.32 93.94 92.32 75,583
Nov 16 2023 92.32 -1.76 -1.87% 93.22 93.92 91.88 122,824
Nov 15 2023 94.08 0.78 0.84% 93.02 94.66 93.02 145,285
Nov 14 2023 93.30 2.64 2.91% 90.78 93.52 90.28 217,022
Nov 13 2023 90.66 0.26 0.29% 90.22 90.92 89.90 142,720
Nov 10 2023 90.40 0.20 0.22% 88.92 90.54 88.92 179,955
Nov 09 2023 90.20 2.82 3.23% 88.66 91.90 88.58 171,708
Nov 08 2023 87.38 -0.14 -0.16% 86.84 87.92 86.26 304,379
Nov 07 2023 87.52 -1.10 -1.24% 87.86 89.00 87.32 122,406
Nov 06 2023 88.62 -1.24 -1.38% 89.90 90.00 87.84 209,904
Nov 03 2023 89.86 -0.02 -0.02% 90.12 90.90 89.60 130,499
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com