Arkema S.A. ARKAY
64.70 USD -0.47 (-0.72%)
Regular-session close
64.60 Day range 64.64
56.28 52-week range 79.36
- YTD
- +6.00%
- 1 year
- +4.47%
ARKAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.94 | 65.14 | 64.70 | 64.70 | -0.47 | -0.72% | 800 |
| Nov 12, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | +0.21 | +0.32% | 700 |
| Nov 11, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | +0.49 | +0.76% | 400 |
| Nov 10, 2026 | 64.58 | 64.61 | 64.47 | 64.47 | +0.14 | +0.22% | 1,500 |
| Nov 9, 2026 | 64.57 | 64.57 | 64.33 | 64.33 | +0.45 | +0.70% | 1,500 |
| Nov 6, 2026 | 64.27 | 64.41 | 63.88 | 63.88 | -2.33 | -3.52% | 1,000 |
| Nov 5, 2026 | 66.46 | 66.46 | 66.07 | 66.21 | +1.51 | +2.33% | 900 |
| Nov 4, 2026 | 64.97 | 64.97 | 64.70 | 64.70 | +1.68 | +2.67% | 600 |
| Nov 3, 2026 | 63.06 | 63.06 | 63.02 | 63.02 | -0.60 | -0.94% | 2,100 |
| Nov 2, 2026 | 63.50 | 63.62 | 63.50 | 63.62 | +1.66 | +2.68% | 1,200 |
| Oct 30, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | -0.24 | -0.39% | 500 |
| Oct 29, 2026 | 63.00 | 63.00 | 62.19 | 62.20 | +0.51 | +0.83% | 4,400 |
| Oct 28, 2026 | 61.48 | 61.69 | 61.23 | 61.69 | +0.35 | +0.57% | 3,100 |
| Oct 27, 2026 | 60.89 | 61.45 | 60.89 | 61.34 | +0.53 | +0.87% | 700 |
| Oct 26, 2026 | 61.21 | 61.21 | 60.81 | 60.81 | -0.21 | -0.34% | 3,100 |
| Oct 23, 2026 | 61.12 | 61.17 | 61.02 | 61.02 | -0.67 | -1.09% | 1,600 |
| Oct 22, 2026 | 61.44 | 61.69 | 61.19 | 61.69 | -0.30 | -0.48% | 2,500 |
| Oct 21, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | -0.03 | -0.05% | 600 |
| Oct 20, 2026 | 62.01 | 62.02 | 62.01 | 62.02 | -0.34 | -0.55% | 1,000 |
| Oct 19, 2026 | 61.88 | 62.36 | 61.88 | 62.36 | -0.78 | -1.24% | 1,000 |
| Oct 16, 2026 | 63.04 | 63.18 | 63.04 | 63.14 | -0.26 | -0.41% | 4,300 |
| Oct 15, 2026 | 62.04 | 63.40 | 62.03 | 63.40 | +1.74 | +2.82% | 4,300 |
| Oct 14, 2026 | 61.60 | 61.66 | 61.45 | 61.66 | +0.70 | +1.15% | 2,200 |
| Oct 13, 2026 | 60.92 | 61.19 | 60.88 | 60.96 | +0.58 | +0.96% | 3,000 |
| Oct 12, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | -1.30 | -2.11% | 700 |
| Oct 9, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | +0.40 | +0.65% | 1,200 |
| Oct 8, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | -0.18 | -0.29% | 700 |
| Oct 7, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | -0.30 | -0.49% | 600 |
| Oct 6, 2026 | 61.93 | 61.98 | 61.76 | 61.76 | +0.86 | +1.41% | 1,500 |
| Oct 5, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | +0.18 | +0.30% | 700 |
| Oct 2, 2026 | 60.87 | 60.91 | 60.36 | 60.72 | -0.41 | -0.67% | 2,300 |
| Oct 1, 2026 | 62.03 | 62.03 | 60.84 | 61.13 | -2.23 | -3.52% | 1,100 |
| Sep 30, 2026 | 63.37 | 63.37 | 63.36 | 63.36 | -0.03 | -0.05% | 800 |
| Sep 29, 2026 | 63.64 | 63.78 | 63.39 | 63.39 | -1.29 | -1.99% | 2,100 |
| Sep 28, 2026 | 64.58 | 64.68 | 64.55 | 64.68 | +0.18 | +0.28% | 1,200 |
| Sep 25, 2026 | 64.90 | 64.90 | 64.50 | 64.50 | -0.07 | -0.11% | 1,000 |
| Sep 24, 2026 | 65.05 | 65.05 | 64.57 | 64.57 | -1.11 | -1.69% | 1,000 |
| Sep 23, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | -0.88 | -1.32% | 500 |
| Sep 22, 2026 | 65.30 | 66.56 | 65.00 | 66.56 | +2.16 | +3.35% | 1,600 |
| Sep 21, 2026 | 64.85 | 64.85 | 64.40 | 64.40 | -0.76 | -1.17% | 1,300 |
| Sep 18, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 65.34 | 65.34 | 65.16 | 65.16 | -0.91 | -1.38% | 300 |
| Sep 15, 2026 | 65.61 | 66.07 | 65.61 | 66.07 | +0.05 | +0.08% | 2,600 |
| Sep 14, 2026 | 65.20 | 66.02 | 65.20 | 66.02 | +0.16 | +0.24% | 1,500 |
| Sep 11, 2026 | 66.01 | 66.01 | 65.86 | 65.86 | -2.17 | -3.19% | 1,100 |
| Sep 10, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | +0.67 | +0.99% | 300 |
| Sep 9, 2026 | 68.39 | 68.39 | 67.36 | 67.36 | -1.63 | -2.36% | 700 |
| Sep 8, 2026 | 69.58 | 69.58 | 68.99 | 68.99 | +0.17 | +0.25% | 900 |
| Sep 4, 2026 | 68.96 | 69.04 | 68.82 | 68.82 | -0.17 | -0.25% | 3,000 |
| Sep 3, 2026 | 68.36 | 68.99 | 68.36 | 68.99 | -0.25 | -0.36% | 500 |
| Sep 2, 2026 | 69.24 | 69.39 | 69.24 | 69.24 | -1.25 | -1.77% | 1,100 |
| Sep 1, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | +1.29 | +1.86% | 1,300 |
| Aug 28, 2026 | 69.23 | 69.28 | 69.12 | 69.20 | +0.86 | +1.26% | 1,000 |
| Aug 27, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | +0.07 | +0.10% | 300 |
| Aug 25, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | -1.16 | -1.67% | 700 |
| Aug 24, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | -0.02 | -0.03% | 800 |
| Aug 21, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | +0.70 | +1.02% | 600 |
| Aug 20, 2026 | 68.66 | 68.80 | 68.66 | 68.75 | -1.44 | -2.05% | 1,200 |
| Aug 19, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 70.25 | 70.25 | 70.19 | 70.19 | -1.35 | -1.89% | 900 |
| Aug 17, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | -0.46 | -0.64% | 300 |
| Aug 14, 2026 | 71.75 | 72.00 | 71.75 | 72.00 | +0.19 | +0.26% | 500 |
65 days, newest first. Daily bars as drawn on the ARKAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.