Arkema S.A. (ARKAY)
PNK: ARKAY
· Real-Time Price · USD
68.49
-1.29 (-1.85%)
At close: Jun 06, 2025, 3:51 PM
ARKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 69.36 | 69.86 | 68.92 | 69.78 | 69.78 | -0.53% | 21,669 |
| Jun 4, 2025 | 70.15 | 70.29 | 69.66 | 70.15 | 70.15 | -1.93% | 6,006 |
| Jun 3, 2025 | 70.16 | 71.53 | 70.16 | 71.53 | 71.53 | -0.10% | 7,215 |
| Jun 2, 2025 | 71.27 | 71.60 | 70.54 | 71.60 | 71.60 | -0.10% | 13,200 |
| May 30, 2025 | 71.46 | 71.77 | 70.84 | 71.67 | 71.67 | -0.13% | 22,204 |
| May 29, 2025 | 72.15 | 72.15 | 71.39 | 71.76 | 71.76 | -0.33% | 10,800 |
| May 28, 2025 | 72.14 | 72.36 | 71.29 | 72.00 | 72.00 | -0.87% | 11,200 |
| May 27, 2025 | 72.55 | 72.63 | 71.96 | 72.63 | 72.63 | 2.95% | 11,900 |
| May 23, 2025 | 69.91 | 71.22 | 69.48 | 70.55 | 70.55 | -2.43% | 9,000 |
| May 22, 2025 | 71.44 | 72.31 | 71.04 | 72.31 | 72.31 | -2.99% | 7,108 |
| May 21, 2025 | 75.59 | 76.15 | 74.54 | 74.54 | 71.51 | -1.84% | 6,534 |
| May 20, 2025 | 76.93 | 76.93 | 75.55 | 75.94 | 72.85 | -0.94% | 10,324 |
| May 19, 2025 | 76.33 | 76.87 | 76.01 | 76.66 | 73.54 | 1.24% | 6,900 |
| May 16, 2025 | 74.73 | 75.72 | 74.71 | 75.72 | 72.64 | -0.45% | 7,100 |
| May 15, 2025 | 76.53 | 76.70 | 76.06 | 76.06 | 72.97 | -1.51% | 4,220 |
| May 14, 2025 | 78.08 | 78.08 | 77.13 | 77.23 | 74.09 | -1.27% | 5,800 |
| May 13, 2025 | 77.94 | 78.58 | 77.93 | 78.22 | 75.03 | 0.40% | 13,700 |
| May 12, 2025 | 78.50 | 78.50 | 77.68 | 77.91 | 74.74 | 4.86% | 9,717 |
| May 9, 2025 | 74.49 | 74.75 | 74.15 | 74.30 | 71.28 | 1.01% | 8,446 |
| May 8, 2025 | 73.36 | 74.01 | 73.34 | 73.56 | 70.57 | -0.53% | 8,417 |