AKE

Arkema Historical Data

AKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 123.10 -5.10 -3.98% 127.65 129.05 121.95 250,042
Jan 21 2022 128.20 -4.70 -3.54% 131.65 131.75 126.75 267,901
Jan 20 2022 132.90 -0.40 -0.3% 133.00 134.25 131.65 159,800
Jan 19 2022 133.30 1.00 0.76% 132.40 134.65 131.95 181,528
Jan 18 2022 132.30 -2.65 -1.96% 134.70 134.90 132.15 175,772
Jan 17 2022 134.95 2.20 1.66% 133.15 134.95 132.45 132,495
Jan 14 2022 132.75 0.75 0.57% 131.55 133.10 131.10 146,072
Jan 13 2022 132.00 1.35 1.03% 130.10 132.80 130.10 144,093
Jan 12 2022 130.65 0.30 0.23% 131.10 131.45 128.75 122,708
Jan 11 2022 130.35 1.50 1.16% 129.40 131.10 129.10 156,608
Jan 10 2022 128.85 -1.30 -1.0% 130.75 131.60 128.85 186,436
Jan 07 2022 130.15 2.15 1.68% 127.90 130.75 127.40 212,276
Jan 06 2022 128.00 -1.85 -1.42% 128.05 129.40 127.60 145,370
Jan 05 2022 129.85 3.20 2.53% 126.70 129.90 126.65 187,398
Jan 04 2022 126.65 1.35 1.08% 125.35 126.85 124.95 163,643
Jan 03 2022 125.30 1.45 1.17% 124.80 126.40 124.40 100,032
Dec 31 2021 123.85 -0.90 -0.72% 124.50 124.85 123.85 42,648
Dec 30 2021 124.75 0.40 0.32% 124.20 124.75 123.55 57,435
Dec 29 2021 124.35 1.25 1.02% 123.05 124.35 122.80 63,438
Dec 28 2021 123.10 1.15 0.94% 121.90 123.60 121.65 56,678
Dec 27 2021 121.95 1.15 0.95% 120.15 122.80 120.15 61,851
Dec 24 2021 120.80 -0.25 -0.21% 119.50 121.30 119.50 22,005
Dec 23 2021 121.05 0.50 0.41% 120.75 121.85 120.10 80,381
Dec 22 2021 120.55 0.90 0.75% 119.90 120.55 119.20 75,733
Dec 21 2021 119.65 1.75 1.48% 118.75 119.90 118.50 141,084
Dec 20 2021 117.90 -2.30 -1.91% 118.15 118.65 117.10 174,471
Dec 17 2021 120.20 0.25 0.21% 120.45 122.30 119.70 340,295
Dec 16 2021 119.95 2.00 1.7% 119.55 121.35 119.25 196,479
Dec 15 2021 117.95 -0.15 -0.13% 118.20 118.25 116.80 120,938
Dec 14 2021 118.10 -0.10 -0.08% 118.45 119.60 118.00 145,482
Dec 13 2021 118.20 -2.55 -2.11% 119.00 119.25 116.70 233,877
Dec 10 2021 120.75 -0.45 -0.37% 120.75 122.35 120.10 126,480
Dec 09 2021 121.20 -1.20 -0.98% 122.45 122.60 120.40 144,311
Dec 08 2021 122.40 -0.65 -0.53% 122.85 124.05 121.65 225,159
Dec 07 2021 123.05 2.05 1.69% 120.50 123.25 120.25 207,005
Dec 06 2021 121.00 2.00 1.68% 119.60 121.95 119.40 172,817
Dec 03 2021 119.00 0.80 0.68% 118.80 120.45 118.45 230,794
Dec 02 2021 118.20 -0.30 -0.25% 117.25 118.55 116.50 175,803
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
Nov 01 2021 118.70 0.50 0.42% 118.50 119.45 118.50 86,356
Oct 29 2021 118.20 0.00 +0.00% 119.25 119.35 117.25 0.00
Oct 29 2021 118.20 -1.45 -1.21% 119.25 119.35 117.25 199,275
Oct 28 2021 119.65 0.60 0.5% 118.70 119.65 118.40 138,376
Oct 27 2021 119.05 0.05 0.04% 118.95 119.95 118.05 182,481
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:20220125 05:18:19