Arkema SA (AKE.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.30 | 62.10 | 61.25 | 61.45 | +0.24% | 123,528 |
| 2026-08-06 | 61.15 | 62.10 | 60.95 | 61.30 | +0.49% | 149,396 |
| 2026-08-05 | 61.65 | 62.40 | 60.80 | 61.00 | -0.89% | 154,366 |
| 2026-08-04 | 61.35 | 62.05 | 60.80 | 61.55 | +0.65% | 201,048 |
| 2026-08-03 | 59.05 | 61.15 | 58.70 | 61.15 | +3.82% | 256,085 |
| 2026-07-31 | 60.90 | 61.30 | 58.85 | 58.90 | -3.60% | 274,757 |
| 2026-07-30 | 58.55 | 62.20 | 58.35 | 61.10 | +5.25% | 270,647 |
| 2026-07-29 | 57.20 | 58.45 | 57.20 | 58.05 | +1.57% | 306,419 |
| 2026-07-28 | 55.40 | 57.40 | 55.30 | 57.15 | +3.25% | 290,676 |
| 2026-07-27 | 56.10 | 56.40 | 55.35 | 55.35 | -0.81% | 174,663 |
| 2026-07-24 | 55.25 | 56.10 | 55.10 | 55.80 | +0.81% | 161,618 |
| 2026-07-23 | 54.85 | 55.90 | 54.40 | 55.35 | +0.73% | 146,075 |
| 2026-07-22 | 54.25 | 56.00 | 54.05 | 54.95 | +0.92% | 238,117 |
| 2026-07-21 | 54.15 | 54.70 | 53.40 | 54.45 | +0.46% | 183,996 |
| 2026-07-20 | 55.15 | 55.25 | 53.55 | 54.20 | -2.78% | 177,316 |
| 2026-07-17 | 56.40 | 56.40 | 55.25 | 55.75 | -1.50% | 148,131 |
| 2026-07-16 | 56.20 | 56.95 | 56.00 | 56.60 | +0.62% | 138,707 |
| 2026-07-15 | 56.85 | 57.05 | 55.10 | 56.25 | -1.32% | 212,057 |
| 2026-07-14 | 56.05 | 58.20 | 55.80 | 57.00 | +1.60% | 160,171 |
| 2026-07-13 | 54.40 | 56.10 | 54.10 | 56.10 | +2.94% | 166,193 |
| 2026-07-10 | 53.85 | 54.55 | 53.85 | 54.50 | +1.30% | 245,253 |
| 2026-07-09 | 54.75 | 54.90 | 53.60 | 53.80 | -1.56% | 235,023 |
| 2026-07-08 | 55.20 | 55.50 | 54.40 | 54.65 | -1.09% | 175,413 |
| 2026-07-07 | 55.95 | 57.20 | 55.25 | 55.25 | -1.16% | 180,493 |
| 2026-07-06 | 56.55 | 56.85 | 55.85 | 55.90 | -1.24% | 226,257 |
| 2026-07-03 | 56.60 | 56.60 | 55.90 | 56.60 | -0.09% | 155,317 |
| 2026-07-02 | 55.40 | 56.85 | 55.00 | 56.65 | +1.98% | 255,797 |
| 2026-07-01 | 55.35 | 55.70 | 54.40 | 55.55 | +0.73% | 202,350 |
| 2026-06-30 | 54.40 | 55.15 | 54.20 | 55.15 | +1.57% | 253,491 |
| 2026-06-29 | 56.20 | 56.35 | 54.20 | 54.30 | -3.12% | 211,333 |
| 2026-06-26 | 57.30 | 57.30 | 55.40 | 56.05 | -2.35% | 161,170 |
| 2026-06-25 | 57.40 | 58.10 | 56.75 | 57.40 | -0.26% | 216,465 |
| 2026-06-24 | 57.15 | 58.20 | 56.70 | 57.55 | +0.61% | 240,774 |
| 2026-06-23 | 57.80 | 58.05 | 56.70 | 57.20 | -1.21% | 257,253 |
| 2026-06-22 | 58.00 | 58.30 | 56.85 | 57.90 | -0.34% | 154,264 |
| 2026-06-19 | 57.30 | 58.10 | 57.05 | 58.10 | +0.87% | 265,433 |
| 2026-06-18 | 59.05 | 59.10 | 56.50 | 57.60 | -2.78% | 250,852 |
| 2026-06-17 | 58.20 | 59.45 | 57.40 | 59.25 | +1.89% | 335,566 |
| 2026-06-16 | 58.00 | 58.60 | 57.70 | 58.15 | +0.43% | 218,901 |
| 2026-06-15 | 57.75 | 59.15 | 57.40 | 57.90 | +0.87% | 288,879 |
| 2026-06-12 | 57.95 | 58.00 | 56.75 | 57.40 | +0.00% | 267,653 |
| 2026-06-11 | 57.45 | 58.35 | 57.35 | 57.40 | +0.00% | 231,306 |
| 2026-06-10 | 57.60 | 57.90 | 56.80 | 57.40 | -0.17% | 165,786 |
| 2026-06-09 | 57.80 | 58.05 | 56.85 | 57.50 | -0.61% | 210,885 |
| 2026-06-08 | 58.90 | 58.90 | 57.00 | 57.85 | -3.66% | 158,461 |
| 2026-06-05 | 61.20 | 61.35 | 60.05 | 60.05 | -1.80% | 176,218 |
| 2026-06-04 | 63.05 | 63.25 | 60.85 | 61.15 | -3.01% | 178,216 |
| 2026-06-03 | 61.30 | 63.05 | 60.20 | 63.05 | +2.60% | 341,754 |
| 2026-06-02 | 60.65 | 61.75 | 60.55 | 61.45 | +1.99% | 198,196 |
| 2026-06-01 | 60.90 | 61.90 | 60.10 | 60.25 | -1.07% | 243,443 |
| 2026-05-29 | 60.60 | 62.40 | 60.15 | 60.90 | +0.41% | 338,272 |
| 2026-05-28 | 59.40 | 60.65 | 59.00 | 60.65 | +1.68% | 219,457 |
| 2026-05-27 | 59.25 | 60.40 | 59.15 | 59.65 | +0.51% | 297,483 |
| 2026-05-26 | 59.40 | 59.95 | 59.20 | 59.35 | +0.25% | 128,239 |
| 2026-05-25 | 59.35 | 59.60 | 58.50 | 59.20 | -4.82% | 136,273 |
| 2026-05-22 | 61.35 | 62.85 | 60.60 | 62.20 | +0.81% | 247,821 |
| 2026-05-21 | 60.75 | 61.70 | 60.55 | 61.70 | +1.90% | 238,969 |
| 2026-05-20 | 60.60 | 61.15 | 59.75 | 60.55 | +0.25% | 362,140 |
| 2026-05-19 | 61.90 | 62.10 | 60.00 | 60.40 | -2.74% | 275,028 |
| 2026-05-18 | 62.25 | 62.55 | 61.15 | 62.10 | -0.88% | 231,371 |
| 2026-05-15 | 63.15 | 63.60 | 62.15 | 62.65 | -1.26% | 181,802 |
| 2026-05-14 | 64.10 | 64.80 | 63.20 | 63.45 | -0.63% | 180,484 |
| 2026-05-13 | 63.70 | 64.40 | 63.25 | 63.85 | +1.19% | 188,515 |
| 2026-05-12 | 65.00 | 65.35 | 62.65 | 63.10 | -3.22% | 184,506 |
| 2026-05-11 | 63.15 | 65.30 | 62.80 | 65.20 | +3.41% | 203,561 |
| 2026-05-08 | 62.10 | 63.05 | 62.00 | 63.05 | +1.20% | 186,071 |
| 2026-05-07 | 64.55 | 64.80 | 60.95 | 62.30 | -2.96% | 240,284 |
| 2026-05-06 | 63.25 | 66.00 | 63.20 | 64.20 | +2.56% | 355,589 |
| 2026-05-05 | 61.80 | 62.95 | 61.80 | 62.60 | +1.05% | 212,484 |
| 2026-05-04 | 62.45 | 63.25 | 61.50 | 61.95 | -0.08% | 568,475 |
| 2026-04-30 | 60.80 | 62.45 | 60.40 | 62.00 | +1.06% | 306,593 |
| 2026-04-29 | 61.90 | 62.70 | 61.35 | 61.35 | -1.05% | 274,407 |
| 2026-04-28 | 61.75 | 63.10 | 61.35 | 62.00 | +0.32% | 198,379 |
| 2026-04-27 | 61.60 | 62.65 | 61.45 | 61.80 | +0.16% | 115,519 |
| 2026-04-24 | 61.30 | 62.30 | 60.65 | 61.70 | +0.00% | 159,316 |
| 2026-04-23 | 61.85 | 62.60 | 61.45 | 61.70 | -0.32% | 173,789 |
| 2026-04-22 | 61.55 | 63.40 | 61.45 | 61.90 | +0.49% | 172,183 |
| 2026-04-21 | 62.00 | 62.40 | 61.55 | 61.60 | -0.65% | 139,285 |
| 2026-04-20 | 61.50 | 62.15 | 61.15 | 62.00 | -0.48% | 209,654 |
| 2026-04-17 | 61.30 | 62.50 | 61.05 | 62.30 | +1.71% | 315,490 |
| 2026-04-16 | 59.60 | 61.70 | 59.60 | 61.25 | +3.55% | 239,280 |
| 2026-04-15 | 60.20 | 60.80 | 59.15 | 59.15 | -2.07% | 339,211 |
| 2026-04-14 | 61.25 | 62.00 | 60.20 | 60.40 | -0.74% | 198,457 |
| 2026-04-13 | 61.45 | 61.45 | 60.15 | 60.85 | -1.22% | 209,989 |
| 2026-04-10 | 60.60 | 62.25 | 60.35 | 61.60 | +1.23% | 251,029 |
| 2026-04-09 | 59.75 | 61.00 | 59.50 | 60.85 | +2.18% | 183,877 |
| 2026-04-08 | 59.70 | 59.70 | 58.30 | 59.55 | +3.30% | 218,515 |
| 2026-04-07 | 58.25 | 58.85 | 57.15 | 57.65 | -0.77% | 209,549 |
| 2026-04-02 | 58.35 | 58.80 | 57.50 | 58.10 | -1.61% | 187,183 |
| 2026-04-01 | 59.85 | 60.85 | 58.75 | 59.05 | +1.29% | 355,386 |
| 2026-03-31 | 58.35 | 59.05 | 57.45 | 58.30 | +0.00% | 331,122 |
| 2026-03-30 | 57.90 | 59.00 | 57.25 | 58.30 | +0.17% | 271,598 |
| 2026-03-27 | 56.00 | 58.60 | 55.95 | 58.20 | +4.49% | 400,611 |
| 2026-03-26 | 55.20 | 56.35 | 55.00 | 55.70 | +0.72% | 211,029 |
| 2026-03-25 | 55.05 | 56.40 | 54.95 | 55.30 | +1.84% | 317,579 |
| 2026-03-24 | 53.70 | 54.50 | 53.00 | 54.30 | +2.55% | 291,714 |
| 2026-03-23 | 49.56 | 54.20 | 48.46 | 52.95 | +4.85% | 397,663 |
| 2026-03-20 | 51.30 | 52.10 | 50.50 | 50.50 | -0.88% | 1,924,110 |
| 2026-03-19 | 52.70 | 52.90 | 50.30 | 50.95 | -4.68% | 333,645 |
| 2026-03-18 | 56.20 | 56.20 | 52.90 | 53.45 | -4.89% | 353,494 |
| 2026-03-17 | 54.30 | 56.85 | 54.30 | 56.20 | +2.74% | 317,479 |
| 2026-03-16 | 54.30 | 55.25 | 53.70 | 54.70 | +0.83% | 164,294 |
| 2026-03-13 | 55.70 | 56.25 | 54.25 | 54.25 | -3.56% | 212,340 |
| 2026-03-12 | 54.40 | 56.25 | 54.05 | 56.25 | +3.12% | 221,505 |
| 2026-03-11 | 54.05 | 55.05 | 53.70 | 54.55 | +0.55% | 247,751 |
| 2026-03-10 | 54.30 | 54.80 | 53.70 | 54.25 | +3.83% | 203,734 |
| 2026-03-09 | 50.15 | 52.75 | 50.05 | 52.25 | -0.95% | 324,358 |
| 2026-03-06 | 55.90 | 55.90 | 52.75 | 52.75 | -5.72% | 296,964 |
| 2026-03-05 | 56.80 | 57.85 | 55.60 | 55.95 | -1.67% | 233,461 |
| 2026-03-04 | 55.80 | 57.45 | 55.00 | 56.90 | +2.43% | 278,812 |
| 2026-03-03 | 57.00 | 57.00 | 54.00 | 55.55 | -4.31% | 281,746 |
| 2026-03-02 | 59.90 | 60.05 | 57.05 | 58.05 | -6.30% | 314,566 |
| 2026-02-27 | 61.30 | 62.35 | 60.15 | 61.95 | +0.81% | 448,027 |
| 2026-02-26 | 59.60 | 63.05 | 58.60 | 61.45 | +1.99% | 404,296 |
| 2026-02-25 | 60.80 | 61.30 | 60.05 | 60.25 | -1.63% | 199,218 |
| 2026-02-24 | 60.55 | 61.80 | 60.50 | 61.25 | +1.91% | 168,505 |
| 2026-02-23 | 60.45 | 60.50 | 59.35 | 60.10 | -0.58% | 193,820 |
| 2026-02-20 | 60.40 | 61.65 | 60.00 | 60.45 | +0.75% | 200,794 |
| 2026-02-19 | 61.25 | 61.30 | 60.00 | 60.00 | -2.36% | 213,264 |
| 2026-02-18 | 62.20 | 62.20 | 59.50 | 61.45 | -1.76% | 313,223 |
| 2026-02-17 | 62.60 | 63.10 | 61.45 | 62.55 | +0.08% | 280,463 |
| 2026-02-16 | 63.75 | 63.80 | 62.50 | 62.50 | -2.04% | 288,570 |
| 2026-02-13 | 65.15 | 65.30 | 63.30 | 63.80 | -2.37% | 400,347 |
| 2026-02-12 | 65.80 | 67.05 | 64.85 | 65.35 | -0.15% | 391,766 |
| 2026-02-11 | 64.70 | 66.00 | 64.20 | 65.45 | +0.93% | 332,522 |
| 2026-02-10 | 61.65 | 65.50 | 61.10 | 64.85 | +9.92% | 588,803 |
| 2026-02-09 | 58.50 | 59.30 | 58.40 | 59.00 | +1.72% | 470,465 |
| 2026-02-06 | 57.75 | 58.30 | 56.55 | 58.00 | -0.17% | 256,800 |
| 2026-02-05 | 57.60 | 58.20 | 56.25 | 58.10 | +0.96% | 418,592 |
| 2026-02-04 | 53.45 | 57.75 | 53.45 | 57.55 | +8.89% | 601,263 |
| 2026-02-03 | 51.70 | 52.85 | 50.45 | 52.85 | +2.82% | 379,809 |
| 2026-02-02 | 50.55 | 51.45 | 49.90 | 51.40 | +1.08% | 211,219 |
| 2026-01-30 | 51.40 | 51.45 | 50.80 | 50.85 | -1.07% | 234,042 |
| 2026-01-29 | 51.85 | 52.25 | 50.70 | 51.40 | +0.29% | 229,578 |
| 2026-01-28 | 50.40 | 51.75 | 50.05 | 51.25 | +1.08% | 159,545 |
| 2026-01-27 | 52.05 | 52.05 | 50.55 | 50.70 | -2.31% | 150,724 |
| 2026-01-26 | 52.20 | 52.35 | 51.35 | 51.90 | -0.38% | 169,538 |
| 2026-01-23 | 51.50 | 52.15 | 51.05 | 52.10 | +0.19% | 176,900 |
| 2026-01-22 | 50.95 | 52.00 | 50.90 | 52.00 | +3.90% | 620,413 |
| 2026-01-21 | 48.72 | 50.05 | 48.62 | 50.05 | +3.28% | 439,226 |
| 2026-01-20 | 49.04 | 49.44 | 48.30 | 48.46 | -1.22% | 166,351 |
| 2026-01-19 | 49.24 | 49.84 | 48.78 | 49.06 | -2.95% | 237,927 |
| 2026-01-16 | 53.25 | 53.25 | 50.50 | 50.55 | -5.60% | 421,504 |
| 2026-01-15 | 52.20 | 53.75 | 51.75 | 53.55 | +2.68% | 243,100 |
| 2026-01-14 | 52.00 | 52.30 | 50.75 | 52.15 | +0.48% | 283,361 |
| 2026-01-13 | 52.75 | 52.85 | 51.35 | 51.90 | -1.70% | 139,641 |
| 2026-01-12 | 54.00 | 54.10 | 52.05 | 52.80 | -1.31% | 151,786 |
| 2026-01-09 | 52.60 | 53.60 | 52.15 | 53.50 | +2.39% | 189,975 |
| 2026-01-08 | 52.25 | 52.65 | 50.25 | 52.25 | -0.29% | 236,830 |
| 2026-01-07 | 53.75 | 53.80 | 52.25 | 52.40 | -2.24% | 155,332 |
| 2026-01-06 | 52.90 | 53.60 | 50.85 | 53.60 | +2.39% | 214,126 |
| 2026-01-05 | 52.80 | 53.90 | 51.35 | 52.35 | +0.00% | 231,107 |
| 2026-01-02 | 52.10 | 52.35 | 51.50 | 52.35 | +0.38% | 161,779 |
| 2025-12-31 | 52.30 | 52.30 | 51.75 | 52.15 | -0.10% | 43,057 |
| 2025-12-30 | 51.95 | 52.45 | 51.70 | 52.20 | +0.48% | 105,289 |
| 2025-12-29 | 51.00 | 52.30 | 51.00 | 51.95 | +1.86% | 136,771 |
| 2025-12-24 | 50.95 | 51.15 | 50.85 | 51.00 | -0.10% | 30,980 |
| 2025-12-23 | 51.60 | 51.95 | 50.35 | 51.05 | -0.87% | 133,883 |
| 2025-12-22 | 51.70 | 52.10 | 50.80 | 51.50 | -0.19% | 173,374 |
| 2025-12-19 | 52.20 | 52.55 | 51.40 | 51.60 | -1.81% | 553,554 |
| 2025-12-18 | 52.20 | 52.65 | 51.40 | 52.55 | +0.48% | 171,525 |
| 2025-12-17 | 52.20 | 52.40 | 51.45 | 52.30 | +0.00% | 127,737 |
| 2025-12-16 | 51.55 | 53.05 | 51.55 | 52.30 | +0.97% | 163,226 |
| 2025-12-15 | 53.00 | 53.05 | 51.35 | 51.80 | -2.36% | 209,037 |
| 2025-12-12 | 53.25 | 53.70 | 52.95 | 53.05 | -0.28% | 191,393 |
| 2025-12-11 | 51.05 | 53.40 | 50.45 | 53.20 | +4.62% | 314,693 |
| 2025-12-10 | 50.50 | 51.15 | 50.45 | 50.85 | +0.69% | 135,607 |
| 2025-12-09 | 50.25 | 50.50 | 49.76 | 50.50 | +0.30% | 151,257 |
| 2025-12-08 | 50.95 | 51.00 | 50.00 | 50.35 | -1.85% | 155,357 |
| 2025-12-05 | 51.00 | 51.70 | 50.85 | 51.30 | +0.79% | 161,175 |
| 2025-12-04 | 51.55 | 51.80 | 50.75 | 50.90 | -1.17% | 188,502 |
| 2025-12-03 | 51.80 | 52.25 | 51.40 | 51.50 | -0.68% | 211,896 |
| 2025-12-02 | 52.45 | 52.95 | 51.80 | 51.85 | -1.24% | 200,896 |
| 2025-12-01 | 52.35 | 52.85 | 51.60 | 52.50 | +0.10% | 212,597 |
| 2025-11-28 | 52.35 | 52.50 | 51.90 | 52.45 | +0.48% | 220,717 |
| 2025-11-27 | 51.75 | 52.65 | 51.70 | 52.20 | +0.87% | 189,581 |
| 2025-11-26 | 52.50 | 52.60 | 51.60 | 51.75 | -1.24% | 378,172 |
| 2025-11-25 | 51.60 | 52.65 | 50.90 | 52.40 | +1.85% | 274,426 |
| 2025-11-24 | 50.65 | 52.70 | 50.65 | 51.45 | +1.18% | 4,171,957 |
| 2025-11-21 | 49.50 | 50.85 | 49.14 | 50.85 | +2.15% | 323,369 |
| 2025-11-20 | 50.80 | 50.90 | 49.74 | 49.78 | -1.43% | 221,545 |
| 2025-11-19 | 49.06 | 51.20 | 48.54 | 50.50 | +2.56% | 279,038 |
| 2025-11-18 | 49.20 | 49.78 | 48.74 | 49.24 | -1.32% | 299,089 |
| 2025-11-17 | 51.95 | 52.00 | 49.62 | 49.90 | -4.50% | 235,711 |
| 2025-11-14 | 53.10 | 53.20 | 51.95 | 52.25 | -2.15% | 166,176 |
| 2025-11-13 | 53.10 | 53.70 | 52.85 | 53.40 | +1.33% | 222,830 |
| 2025-11-12 | 50.85 | 53.70 | 50.85 | 52.70 | +0.19% | 290,318 |
| 2025-11-11 | 51.65 | 52.85 | 51.40 | 52.60 | +2.04% | 176,083 |
| 2025-11-10 | 51.80 | 51.80 | 51.10 | 51.55 | +0.39% | 190,159 |
| 2025-11-07 | 51.60 | 52.20 | 49.96 | 51.35 | +4.75% | 526,944 |
| 2025-11-06 | 49.96 | 50.10 | 49.02 | 49.02 | -1.72% | 219,017 |
| 2025-11-05 | 49.02 | 50.35 | 48.96 | 49.88 | +1.09% | 187,129 |
| 2025-11-04 | 49.84 | 49.96 | 48.98 | 49.34 | -1.71% | 186,716 |
| 2025-11-03 | 51.30 | 51.55 | 50.10 | 50.20 | -2.52% | 234,450 |
| 2025-10-31 | 51.50 | 51.80 | 51.00 | 51.50 | -0.39% | 157,912 |
| 2025-10-30 | 52.25 | 52.50 | 51.60 | 51.70 | -1.05% | 135,063 |
| 2025-10-29 | 52.50 | 53.70 | 52.25 | 52.25 | -0.48% | 236,440 |
| 2025-10-28 | 52.30 | 52.95 | 52.00 | 52.50 | -0.19% | 257,223 |
| 2025-10-27 | 53.40 | 53.45 | 52.45 | 52.60 | -1.22% | 178,451 |
| 2025-10-24 | 52.80 | 53.25 | 51.90 | 53.25 | +1.04% | 235,281 |
| 2025-10-23 | 52.45 | 52.95 | 52.35 | 52.70 | +0.29% | 172,294 |
| 2025-10-22 | 52.35 | 52.55 | 51.55 | 52.55 | +0.10% | 214,636 |
| 2025-10-21 | 52.10 | 52.63 | 51.30 | 52.50 | +0.86% | 281,675 |
| 2025-10-20 | 51.70 | 52.15 | 50.95 | 52.05 | +0.48% | 328,357 |
| 2025-10-17 | 50.55 | 51.80 | 50.30 | 51.80 | +0.97% | 238,734 |
| 2025-10-16 | 49.80 | 51.30 | 49.22 | 51.30 | +2.60% | 392,892 |
| 2025-10-15 | 50.65 | 51.25 | 50.00 | 50.00 | +1.13% | 196,829 |
| 2025-10-14 | 50.10 | 50.15 | 49.28 | 49.44 | -2.39% | 217,196 |
| 2025-10-13 | 49.94 | 50.65 | 49.94 | 50.65 | +1.83% | 195,891 |
| 2025-10-10 | 51.10 | 51.50 | 49.74 | 49.74 | -2.95% | 254,860 |
| 2025-10-09 | 50.90 | 52.10 | 50.80 | 51.25 | +0.10% | 206,356 |
| 2025-10-08 | 52.00 | 52.35 | 50.95 | 51.20 | -3.21% | 253,783 |
| 2025-10-07 | 52.95 | 53.85 | 52.50 | 52.90 | -0.38% | 143,521 |
| 2025-10-06 | 54.80 | 54.80 | 52.75 | 53.10 | -3.80% | 273,155 |
| 2025-10-03 | 53.75 | 55.20 | 53.55 | 55.20 | +2.51% | 301,139 |
| 2025-10-02 | 53.90 | 54.45 | 53.40 | 53.85 | +0.28% | 236,329 |
| 2025-10-01 | 53.20 | 54.05 | 52.55 | 53.70 | +0.19% | 289,480 |
| 2025-09-30 | 53.80 | 54.05 | 53.10 | 53.60 | -1.38% | 260,180 |
| 2025-09-29 | 54.55 | 54.85 | 53.95 | 54.35 | -0.28% | 305,152 |
| 2025-09-26 | 54.50 | 55.15 | 53.80 | 54.50 | +0.00% | 177,483 |
| 2025-09-25 | 54.10 | 55.45 | 53.60 | 54.50 | -0.09% | 223,068 |
| 2025-09-24 | 55.20 | 55.55 | 54.35 | 54.55 | -2.24% | 213,612 |
| 2025-09-23 | 55.70 | 57.25 | 55.65 | 55.80 | +0.90% | 297,531 |
| 2025-09-22 | 55.95 | 56.35 | 55.20 | 55.30 | -1.51% | 193,936 |
| 2025-09-19 | 57.95 | 58.55 | 56.00 | 56.15 | -3.02% | 482,879 |
| 2025-09-18 | 58.15 | 59.10 | 57.55 | 57.90 | -0.60% | 166,313 |
| 2025-09-17 | 58.65 | 59.05 | 57.55 | 58.25 | -0.77% | 166,201 |
| 2025-09-16 | 59.15 | 59.15 | 58.20 | 58.70 | -0.76% | 139,865 |
| 2025-09-15 | 59.25 | 60.25 | 58.95 | 59.15 | +0.17% | 190,283 |
| 2025-09-12 | 58.75 | 59.30 | 57.85 | 59.05 | +0.94% | 252,430 |
| 2025-09-11 | 57.90 | 59.00 | 57.35 | 58.50 | +0.78% | 197,467 |
| 2025-09-10 | 58.70 | 59.40 | 57.40 | 58.05 | -1.02% | 235,876 |
| 2025-09-09 | 58.30 | 59.50 | 58.00 | 58.65 | +0.77% | 193,394 |
| 2025-09-08 | 57.55 | 58.60 | 57.05 | 58.20 | +1.48% | 139,399 |
| 2025-09-05 | 57.75 | 58.25 | 57.10 | 57.35 | +0.09% | 167,171 |
| 2025-09-04 | 58.30 | 58.90 | 56.85 | 57.30 | -2.47% | 247,290 |
| 2025-09-03 | 59.55 | 60.20 | 58.65 | 58.75 | -0.93% | 158,797 |
| 2025-09-02 | 60.30 | 60.50 | 59.20 | 59.30 | -1.58% | 127,598 |
| 2025-09-01 | 60.65 | 61.10 | 60.10 | 60.25 | -0.58% | 118,565 |
| 2025-08-29 | 61.00 | 61.30 | 59.80 | 60.60 | -1.14% | 156,406 |
| 2025-08-28 | 61.60 | 62.75 | 61.20 | 61.30 | -0.16% | 96,962 |
| 2025-08-27 | 62.05 | 62.55 | 61.25 | 61.40 | -1.29% | 108,892 |
| 2025-08-26 | 62.35 | 62.85 | 61.90 | 62.20 | -1.50% | 186,184 |
| 2025-08-25 | 64.10 | 64.25 | 63.10 | 63.15 | -1.64% | 72,998 |
| 2025-08-22 | 62.80 | 64.40 | 62.80 | 64.20 | +2.31% | 136,251 |
| 2025-08-21 | 63.20 | 63.60 | 61.85 | 62.75 | -1.03% | 227,901 |
| 2025-08-20 | 63.10 | 64.15 | 62.95 | 63.40 | -0.16% | 146,790 |
| 2025-08-19 | 61.25 | 63.70 | 61.25 | 63.50 | +4.01% | 150,834 |
| 2025-08-18 | 61.55 | 61.65 | 60.35 | 61.05 | -1.45% | 150,144 |
| 2025-08-15 | 61.40 | 62.75 | 61.40 | 61.95 | +1.56% | 110,012 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.99%). Worst month: Jun (-6.68%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Arkema SA's (AKE.PA) latest close?
61.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is AKE.PA's 52-week high and low?
67.05 high and 48.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Arkema SA's strongest and weakest month historically?
Historically, AKE.PA's strongest calendar month has been Feb (average +12.99%) and its weakest Jun (average -6.68%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 557 daily bars in the Closelook data lake.