AKE

Arkema Historical Data

AKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 85.56 0.10 0.12% 85.74 86.16 84.96 74,004
Nov 24 2022 85.46 0.98 1.16% 84.58 85.60 84.48 113,184
Nov 23 2022 84.48 -1.08 -1.26% 85.90 85.92 83.68 182,652
Nov 22 2022 85.56 0.38 0.45% 85.16 86.66 84.22 163,408
Nov 21 2022 85.18 -1.70 -1.96% 86.50 86.50 83.58 136,458
Nov 18 2022 86.88 1.66 1.95% 85.92 86.88 84.80 221,300
Nov 17 2022 85.22 -0.94 -1.09% 85.96 86.94 84.58 111,288
Nov 16 2022 86.16 -2.16 -2.45% 88.12 88.52 84.36 242,554
Nov 15 2022 88.32 -3.30 -3.6% 91.82 92.16 87.52 273,024
Nov 14 2022 91.62 -0.38 -0.41% 91.54 93.40 90.78 205,594
Nov 11 2022 92.00 3.80 4.31% 89.20 92.88 88.76 251,523
Nov 10 2022 88.20 3.98 4.73% 82.88 88.40 82.80 301,517
Nov 09 2022 84.22 -0.78 -0.92% 84.78 85.26 83.28 149,619
Nov 08 2022 85.00 1.48 1.77% 83.60 85.60 82.86 121,741
Nov 07 2022 83.52 -0.24 -0.29% 83.32 84.50 82.96 163,237
Nov 04 2022 83.76 3.48 4.33% 81.04 84.34 80.96 138,398
Nov 03 2022 80.28 -0.46 -0.57% 79.70 80.28 78.66 148,957
Nov 02 2022 80.74 -0.30 -0.37% 81.40 81.58 79.88 184,259
Nov 01 2022 81.04 0.92 1.15% 80.86 82.64 80.46 120,778
Oct 31 2022 80.12 0.24 0.3% 80.24 81.18 79.68 163,837
Oct 28 2022 79.88 0.00 +0.00% 78.46 80.36 78.06 0.00
Oct 28 2022 79.88 -0.32 -0.4% 78.46 80.36 78.06 113,989
Oct 27 2022 80.20 0.52 0.65% 79.60 80.74 78.76 135,890
Oct 26 2022 79.68 0.46 0.58% 79.68 80.62 79.00 158,407
Oct 25 2022 79.22 -0.54 -0.68% 79.74 80.46 77.30 194,489
Oct 24 2022 79.76 1.72 2.2% 78.74 80.58 77.34 181,092
Oct 21 2022 78.04 -0.18 -0.23% 77.38 78.22 76.44 166,083
Oct 20 2022 78.22 0.54 0.7% 77.18 78.72 76.98 195,714
Oct 19 2022 77.68 -0.32 -0.41% 78.42 78.78 77.50 145,151
Oct 18 2022 78.00 1.56 2.04% 77.36 79.36 77.22 144,327
Oct 17 2022 76.44 1.54 2.06% 75.26 77.02 74.18 161,446
Oct 14 2022 74.90 -0.02 -0.03% 76.54 77.48 74.74 222,620
Oct 13 2022 74.92 1.66 2.27% 72.68 75.32 71.74 275,238
Oct 12 2022 73.26 0.88 1.22% 72.54 74.32 71.76 258,385
Oct 11 2022 72.38 -3.72 -4.89% 75.66 75.74 71.90 282,113
Oct 10 2022 76.10 1.64 2.2% 73.66 77.60 73.42 218,056
Oct 07 2022 74.46 -1.60 -2.1% 76.06 76.64 73.80 176,172
Oct 06 2022 76.06 -1.00 -1.3% 77.72 78.34 76.06 194,491
Oct 05 2022 77.06 -2.22 -2.8% 77.34 78.76 77.00 164,266
Oct 04 2022 79.28 2.24 2.91% 78.00 79.66 77.92 158,344
Oct 03 2022 77.04 1.96 2.61% 74.26 77.30 73.30 144,871
Sep 30 2022 75.08 3.18 4.42% 72.40 75.16 72.40 202,402
Sep 29 2022 71.90 -2.40 -3.23% 73.84 73.84 71.20 261,335
Sep 28 2022 74.30 1.12 1.53% 72.36 74.30 71.16 264,079
Sep 27 2022 73.18 -0.94 -1.27% 74.94 75.60 72.78 198,761
Sep 26 2022 74.12 -0.78 -1.04% 74.02 75.60 73.98 146,270
Sep 23 2022 74.90 -2.16 -2.8% 77.04 77.14 74.20 152,458
Sep 22 2022 77.06 -0.74 -0.95% 76.30 77.94 75.50 183,287
Sep 21 2022 77.80 -0.60 -0.77% 77.64 78.00 76.98 135,110
Sep 20 2022 78.40 -2.06 -2.56% 80.84 80.94 77.90 154,965
Sep 19 2022 80.46 2.00 2.55% 77.96 81.02 77.72 154,642
Sep 16 2022 78.46 -2.32 -2.87% 80.00 80.00 77.86 439,587
Sep 15 2022 80.78 -2.60 -3.12% 83.02 83.84 80.52 208,898
Sep 14 2022 83.38 -2.48 -2.89% 85.08 85.34 82.42 158,465
Sep 13 2022 85.86 -2.38 -2.7% 88.70 89.20 85.46 142,230
Sep 12 2022 88.24 2.30 2.68% 86.76 88.78 86.54 134,116
Sep 09 2022 85.94 2.02 2.41% 84.32 86.50 84.22 149,144
Sep 08 2022 83.92 0.30 0.36% 83.96 84.92 82.74 163,289
Sep 07 2022 83.62 1.06 1.28% 81.40 84.16 81.00 145,115
Sep 06 2022 82.56 0.24 0.29% 82.38 83.84 81.94 179,925
Sep 05 2022 82.32 -3.82 -4.43% 84.08 84.08 81.28 141,303
Sep 02 2022 86.14 2.76 3.31% 84.20 86.48 83.22 285,130
Sep 01 2022 83.38 -1.00 -1.19% 83.76 84.48 82.76 140,848
Aug 31 2022 84.38 -1.60 -1.86% 84.20 85.96 84.00 204,912
Aug 30 2022 85.98 -0.50 -0.58% 86.70 88.52 85.32 185,664
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:20221128 01:43:47