Arkema ADR (OP:ARKAY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	74.75	75.43	74.63	75.43	9,670	+1.16(+1.56%)
Apr 24, 2025	73.20	74.78	73.20	74.27	16,035	+2.82(+3.95%)
Apr 23, 2025	74.33	75.68	71.45	71.45	16,786	+0.44(+0.62%)
Apr 22, 2025	70.50	71.75	70.47	71.01	54,088	+2.25(+3.27%)
Apr 21, 2025	70.50	71.75	68.42	68.76	17,695	-1.05(-1.50%)
Apr 17, 2025	69.28	70.84	69.21	69.81	14,031	+0.17(+0.24%)
Apr 16, 2025	70.15	70.30	69.03	69.64	27,300	-0.36(-0.51%)
Apr 15, 2025	70.08	70.66	69.70	70.00	36,006	+0.25(+0.36%)
Apr 14, 2025	69.73	70.62	69.33	69.75	53,486	-0.32(-0.46%)
Apr 11, 2025	67.98	70.07	67.60	70.07	55,726	+2.15(+3.16%)
Apr 10, 2025	69.48	70.25	67.07	67.92	53,763	-5.83(-7.90%)
Apr 09, 2025	65.73	73.75	64.94	73.75	77,303	+7.35(+11.07%)
Apr 08, 2025	68.45	69.09	65.32	66.40	72,793	-0.78(-1.16%)
Apr 07, 2025	66.80	68.80	65.87	67.18	51,374	-2.01(-2.90%)
Apr 04, 2025	69.28	69.69	68.24	69.19	17,109	-3.70(-5.08%)
Apr 03, 2025	74.05	74.41	72.68	72.89	12,310	-4.05(-5.26%)
Apr 02, 2025	76.77	77.48	76.77	76.94	5,857	+0.36(+0.47%)
Apr 01, 2025	76.61	77.15	76.46	76.58	15,686	+0.00(+0.00%)
Mar 31, 2025	76.06	76.77	75.78	76.58	11,296	-1.54(-1.97%)
Mar 28, 2025	78.29	78.29	77.70	78.12	5,375	-1.19(-1.49%)
Mar 27, 2025	78.20	79.68	78.20	79.31	7,691	-0.16(-0.21%)
Mar 26, 2025	80.39	80.87	79.47	79.47	21,753	-2.09(-2.57%)
Mar 25, 2025	82.56	82.56	81.53	81.56	25,059	-0.07(-0.09%)
Mar 24, 2025	81.78	82.31	81.17	81.64	6,355	+0.02(+0.02%)
Mar 21, 2025	81.61	81.70	81.11	81.62	4,337	-1.58(-1.90%)
Mar 20, 2025	84.62	84.62	83.20	83.20	2,638	-5.52(-6.22%)
Mar 19, 2025	88.97	88.97	88.39	88.72	1,770	-2.51(-2.75%)
Mar 18, 2025	90.80	91.23	90.80	91.23	2,656	+1.13(+1.25%)
Mar 17, 2025	90.10	90.10	90.10	90.10	1,649	+0.32(+0.36%)
Mar 14, 2025	90.08	90.44	89.78	89.78	2,612	+2.83(+3.25%)
Mar 13, 2025	87.41	87.41	86.60	86.95	21,696	-2.65(-2.96%)
Mar 12, 2025	89.60	90.15	88.89	89.60	6,100	+1.59(+1.81%)
Mar 11, 2025	87.44	88.48	87.28	88.01	5,107	+2.39(+2.79%)
Mar 10, 2025	85.07	86.01	85.07	85.62	2,080	-4.77(-5.28%)
Mar 07, 2025	90.95	91.44	90.06	90.39	2,815	-0.14(-0.15%)
Mar 06, 2025	91.48	91.51	90.49	90.53	3,535	+4.02(+4.65%)
Mar 05, 2025	86.19	87.11	85.95	86.51	5,051	+6.23(+7.77%)
Mar 04, 2025	78.61	80.95	78.61	80.28	4,287	-0.92(-1.14%)
Mar 03, 2025	82.83	83.17	81.20	81.20	3,116	-1.08(-1.31%)
Feb 28, 2025	82.90	82.90	81.71	82.28	4,178	-0.72(-0.87%)
Feb 27, 2025	82.11	83.22	81.97	83.00	11,495	-4.19(-4.81%)
Feb 26, 2025	86.84	87.19	86.84	87.19	1,633	+1.23(+1.43%)
Feb 25, 2025	85.40	85.97	85.40	85.97	2,030	+0.42(+0.49%)
Feb 24, 2025	85.80	85.86	85.55	85.55	2,027	+0.55(+0.65%)
Feb 21, 2025	85.09	85.09	84.70	85.00	1,856	+0.12(+0.14%)
Feb 20, 2025	84.20	84.88	84.20	84.88	2,475	+1.46(+1.76%)
Feb 19, 2025	83.31	83.56	83.07	83.42	5,730	-4.03(-4.61%)
Feb 18, 2025	87.17	87.45	87.16	87.45	7,331	-0.93(-1.05%)
Feb 14, 2025	89.15	89.15	88.06	88.38	1,956	+1.61(+1.85%)
Feb 13, 2025	87.20	87.56	86.77	86.77	3,127	+2.38(+2.82%)
Feb 12, 2025	82.83	84.78	82.83	84.39	3,620	+1.61(+1.94%)
Feb 11, 2025	81.89	82.78	81.89	82.78	2,740	+0.42(+0.51%)
Feb 10, 2025	82.31	82.56	82.31	82.36	4,562	-0.52(-0.62%)
Feb 07, 2025	82.93	83.50	82.80	82.88	3,933	-1.75(-2.06%)
Feb 06, 2025	82.58	84.67	82.58	84.62	6,165	+4.55(+5.68%)
Feb 05, 2025	78.94	80.75	78.94	80.07	19,657	+1.06(+1.34%)
Feb 04, 2025	79.17	79.38	78.21	79.01	12,634	+1.41(+1.82%)