Arkema ADR (OP: ARKAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	101.74	102.19	101.46	101.46	1,589	-3.48(-3.32%)
May 21, 2024	104.48	104.98	104.48	104.94	1,452	-1.06(-1.00%)
May 20, 2024	106.39	106.39	106.00	106.00	1,144	+1.33(+1.27%)
May 17, 2024	104.02	104.78	104.02	104.67	1,174	+2.30(+2.25%)
May 16, 2024	103.46	103.46	102.37	102.37	1,562	-0.72(-0.70%)
May 15, 2024	105.25	105.30	103.09	103.09	1,563	-4.31(-4.01%)
May 14, 2024	106.65	107.40	106.65	107.40	941	+0.76(+0.71%)
May 13, 2024	104.00	107.14	104.00	106.64	1,379	+0.63(+0.60%)
May 08, 2024				106.01	467	-3.36(-3.07%)
May 07, 2024	109.62	111.13	109.37	109.37	2,148	+3.36(+3.17%)
May 06, 2024	106.01	106.01	106.01	106.01	784	+0.37(+0.35%)
May 02, 2024				105.64	732	-0.06(-0.06%)
Apr 30, 2024				105.70	304	+1.18(+1.13%)
Apr 29, 2024	104.52	104.52	104.52	104.52	1,232	+1.33(+1.29%)
Apr 26, 2024	104.80	104.80	100.81	103.19	1,802	+1.47(+1.45%)
Apr 25, 2024	101.92	101.92	101.72	101.72	1,451	-0.72(-0.70%)
Apr 24, 2024	101.48	102.44	101.48	102.44	9,272	-0.78(-0.76%)
Apr 23, 2024	102.36	103.44	102.36	103.22	18,994	-1.47(-1.40%)
Apr 22, 2024	103.45	105.24	103.45	104.69	18,837	+3.23(+3.18%)
Apr 19, 2024	102.48	102.48	101.46	101.46	767	-2.09(-2.02%)
Apr 18, 2024	103.86	103.86	103.55	103.55	1,214	+0.31(+0.30%)
Apr 17, 2024	103.07	103.24	103.07	103.24	1,214	+1.46(+1.43%)
Apr 16, 2024	101.82	101.95	101.53	101.78	7,290	-1.52(-1.47%)
Apr 15, 2024	104.66	104.66	103.29	103.30	2,378	+0.08(+0.08%)
Apr 11, 2024				103.22	520	-1.62(-1.55%)
Apr 10, 2024	104.09	104.84	104.09	104.84	787	+0.09(+0.09%)
Apr 09, 2024	104.72	104.75	104.15	104.75	1,241	-2.61(-2.43%)
Apr 08, 2024	107.36	107.36	107.36	107.36	701	-2.56(-2.33%)
Apr 04, 2024				109.92	486	-0.12(-0.11%)
Apr 03, 2024	107.88	110.04	107.88	110.04	6,364	+3.69(+3.47%)
Apr 02, 2024	107.34	107.34	106.33	106.35	5,060	+1.42(+1.35%)
Apr 01, 2024	106.22	106.22	104.93	104.93	944	-0.45(-0.43%)
Mar 28, 2024	105.78	105.78	105.39	105.39	1,599	+1.79(+1.72%)
Mar 26, 2024				103.60	502	+1.36(+1.33%)
Mar 25, 2024	102.24	102.24	102.24	102.24	1,412	-1.12(-1.08%)
Mar 21, 2024				103.36	433	+1.16(+1.14%)
Mar 20, 2024	101.32	102.28	101.07	102.20	1,642	+2.02(+2.01%)
Mar 19, 2024	99.94	100.30	99.94	100.18	1,976	-0.24(-0.24%)
Mar 18, 2024	99.95	100.42	99.95	100.42	1,015	-0.08(-0.08%)
Mar 15, 2024	100.60	100.60	100.50	100.50	2,560	+1.59(+1.61%)
Mar 14, 2024	99.74	99.74	98.91	98.91	2,159	-2.77(-2.72%)
Mar 12, 2024				101.68	551	+1.79(+1.79%)
Mar 11, 2024	99.05	99.89	99.05	99.89	1,026	-1.03(-1.02%)
Mar 08, 2024	101.37	101.37	100.92	100.92	689	+0.07(+0.07%)
Mar 07, 2024	100.48	100.85	100.48	100.85	1,288	+2.39(+2.43%)
Mar 06, 2024	98.63	99.67	98.43	98.45	1,232	-1.72(-1.71%)
Mar 05, 2024	99.46	100.43	99.46	100.17	2,089	-1.78(-1.75%)
Mar 01, 2024				101.95	715	-5.81(-5.39%)
Feb 26, 2024				107.76	568	-0.62(-0.58%)
Feb 23, 2024	108.28	108.39	108.28	108.39	735	+2.23(+2.10%)
Feb 22, 2024	105.52	106.15	105.52	106.15	714	+1.47(+1.41%)
Feb 21, 2024	104.13	104.68	104.13	104.68	1,278	-0.43(-0.41%)
Feb 20, 2024	104.18	105.11	104.18	105.11	1,127	-0.68(-0.64%)
Feb 15, 2024				105.78	391	+1.94(+1.87%)
Feb 14, 2024	104.13	104.22	103.84	103.84	1,359	+0.12(+0.12%)
Feb 13, 2024	104.59	104.59	103.44	103.72	1,856	-2.64(-2.48%)
Feb 12, 2024	105.98	106.36	105.98	106.36	2,369	+1.34(+1.28%)
Feb 09, 2024	104.82	105.29	104.82	105.02	1,526	-0.75(-0.71%)
Feb 08, 2024	105.84	105.84	105.73	105.77	1,482	+0.71(+0.68%)
Feb 07, 2024	105.46	105.46	104.61	105.06	1,678	-2.16(-2.01%)
Feb 06, 2024	106.41	107.22	106.40	107.22	991	+0.97(+0.92%)
Feb 05, 2024	106.20	106.25	106.00	106.25	3,025	-0.87(-0.81%)
Feb 02, 2024	107.65	107.65	106.92	107.12	1,197	-1.81(-1.66%)
Feb 01, 2024	108.93	108.93	108.93	108.93	427	+0.05(+0.05%)
Jan 31, 2024	109.86	110.41	108.88	108.88	1,056	-2.20(-1.98%)
Jan 30, 2024	110.79	111.08	110.79	111.08	644	+0.70(+0.64%)
Jan 29, 2024	109.99	110.37	109.99	110.37	996	-1.26(-1.13%)
Jan 26, 2024	111.63	111.63	111.63	111.63	495	+3.53(+3.27%)
Jan 22, 2024				108.09	231	-0.71(-0.65%)
Jan 19, 2024	108.81	108.81	108.81	108.81	1,032	+0.97(+0.89%)
Jan 18, 2024	107.84	107.84	107.84	107.84	653	+2.61(+2.48%)
Jan 17, 2024	104.54	105.23	104.54	105.23	1,199	-1.20(-1.13%)
Jan 16, 2024	106.67	106.67	106.44	106.44	1,617	-0.52(-0.49%)
Jan 12, 2024	106.96	106.96	106.96	106.96	475	+0.75(+0.71%)
Jan 11, 2024	106.44	106.44	106.20	106.21	1,195	-0.95(-0.88%)
Jan 10, 2024	107.16	107.16	107.16	107.16	413	-0.54(-0.50%)
Jan 09, 2024	107.86	107.86	107.69	107.69	1,680	-3.11(-2.80%)
Jan 08, 2024	110.23	110.80	110.23	110.80	866	+0.18(+0.16%)
Jan 05, 2024	110.62	110.62	110.62	110.62	653	-0.09(-0.08%)
Jan 03, 2024				110.71	454	-1.09(-0.97%)
Jan 02, 2024	111.80	111.80	111.80	111.80	546	-1.24(-1.10%)
Dec 28, 2023				113.04	302	-1.11(-0.97%)
Dec 27, 2023	113.21	114.15	113.21	114.15	777	+1.78(+1.58%)
Dec 21, 2023				112.38	447	+4.20(+3.89%)
Dec 15, 2023				108.17	650	-0.29(-0.27%)
Dec 14, 2023	108.46	108.46	107.90	108.46	1,380	+2.81(+2.66%)
Dec 13, 2023	105.65	105.65	105.65	105.65	817	+7.17(+7.28%)
Dec 11, 2023				98.48	626	-0.30(-0.30%)
Dec 08, 2023	98.95	98.95	98.74	98.78	1,155	-0.80(-0.81%)
Dec 07, 2023	99.67	99.94	99.58	99.58	780	+1.30(+1.32%)
Dec 06, 2023	98.77	99.00	98.28	98.28	1,655	-0.32(-0.32%)
Dec 05, 2023	98.60	98.60	98.60	98.60	911	-1.09(-1.09%)
Dec 04, 2023	99.69	99.69	99.69	99.69	941	-1.62(-1.60%)
Dec 01, 2023	100.49	101.48	100.49	101.31	2,331	-0.52(-0.51%)
Nov 30, 2023	102.23	102.23	101.83	101.83	1,065	-1.07(-1.04%)
Nov 29, 2023	102.93	103.06	102.89	102.89	1,862	+0.66(+0.65%)
Nov 28, 2023	101.42	102.78	101.42	102.23	1,512	+0.82(+0.81%)
Nov 27, 2023	101.80	101.80	101.29	101.41	1,531	+0.01(+0.01%)
Nov 24, 2023	101.40	101.40	101.40	101.40	530	+1.98(+1.99%)
Nov 22, 2023	99.42	99.42	99.42	99.42	735	-0.44(-0.44%)
Nov 21, 2023	100.07	100.07	99.86	99.86	1,130	-1.92(-1.89%)
Nov 20, 2023	101.78	101.78	101.78	101.78	809	-0.13(-0.13%)
Nov 17, 2023	101.80	101.91	101.80	101.91	1,628	+1.43(+1.42%)
Nov 16, 2023	100.47	100.48	100.47	100.48	1,048	-1.42(-1.39%)
Nov 15, 2023	102.06	102.06	101.90	101.90	975	+0.67(+0.66%)
Nov 14, 2023	100.35	101.35	100.35	101.23	1,333	+4.31(+4.45%)
Nov 13, 2023	97.00	97.17	96.07	96.92	2,824	-0.02(-0.02%)
Nov 10, 2023	96.06	96.94	96.06	96.94	1,713	+1.25(+1.31%)
Nov 09, 2023	96.80	96.85	95.69	95.69	2,618	+2.45(+2.63%)
Nov 08, 2023	93.61	93.72	93.19	93.23	3,061	-0.29(-0.31%)
Nov 07, 2023	93.54	93.73	93.23	93.52	2,411	-1.35(-1.42%)
Nov 06, 2023	95.17	95.17	94.87	94.87	3,443	-1.81(-1.88%)
Nov 03, 2023	96.89	96.97	96.26	96.68	2,515	+0.94(+0.98%)
Nov 02, 2023	95.83	95.83	95.69	95.74	2,153	+2.93(+3.16%)
Nov 01, 2023	92.34	92.81	92.34	92.81	6,233	-1.07(-1.14%)
Oct 31, 2023	93.57	93.88	93.13	93.88	6,919	+3.03(+3.34%)
Oct 30, 2023	90.62	90.91	90.47	90.84	3,909	+1.69(+1.90%)
Oct 27, 2023	89.56	89.56	89.03	89.15	3,852	+0.87(+0.99%)
Oct 26, 2023	88.49	88.66	88.28	88.28	3,329	+0.08(+0.09%)
Oct 25, 2023	88.32	88.62	87.83	88.20	3,641	-0.36(-0.41%)
Oct 24, 2023	88.77	88.96	88.00	88.56	8,502	-0.25(-0.28%)
Oct 23, 2023	88.62	89.03	88.40	88.81	3,159	+0.78(+0.88%)
Oct 20, 2023	88.70	88.70	88.03	88.03	3,879	-2.42(-2.68%)
Oct 19, 2023	90.31	90.76	90.30	90.45	3,258	-1.21(-1.32%)
Oct 18, 2023	92.05	92.05	91.66	91.66	1,230	-1.92(-2.05%)
Oct 17, 2023	93.76	93.86	93.58	93.58	2,435	-0.85(-0.90%)
Oct 16, 2023	94.56	94.56	94.43	94.43	2,029	+0.91(+0.97%)
Oct 13, 2023	94.32	94.32	92.50	93.52	1,610	-3.39(-3.50%)
Oct 11, 2023				96.91	1,039	-0.01(-0.01%)
Oct 10, 2023	96.82	97.12	96.82	96.92	5,797	+2.45(+2.60%)
Oct 09, 2023	94.51	94.69	94.24	94.47	1,518	-1.69(-1.76%)
Oct 06, 2023	96.21	96.21	95.81	96.16	1,326	+1.36(+1.43%)
Oct 05, 2023	94.57	95.01	94.57	94.80	3,009	-0.55(-0.57%)
Oct 04, 2023	94.81	95.41	94.58	95.35	2,157	+0.90(+0.96%)
Oct 03, 2023	94.44	94.44	94.44	94.44	1,027	-0.86(-0.90%)
Oct 02, 2023	95.49	95.49	95.30	95.30	1,237	-3.34(-3.38%)
Sep 29, 2023	98.57	98.64	98.57	98.64	1,057	-1.09(-1.09%)
Sep 28, 2023	99.31	99.72	99.31	99.72	2,106	+2.34(+2.41%)
Sep 27, 2023	97.28	97.38	97.10	97.38	1,709	+2.43(+2.56%)
Sep 26, 2023	95.00	95.00	94.95	94.95	2,080	-0.32(-0.34%)
Sep 25, 2023	95.63	95.63	95.27	95.27	1,615	-1.37(-1.42%)
Sep 22, 2023	96.77	96.77	96.28	96.64	2,140	-0.42(-0.44%)
Sep 19, 2023				97.06	467	-0.02(-0.02%)
Sep 18, 2023	97.19	97.64	96.75	97.08	1,660	-1.76(-1.78%)
Sep 15, 2023	99.67	99.67	98.84	98.84	2,151	+0.59(+0.60%)
Sep 14, 2023	98.06	98.25	98.06	98.25	779	+0.10(+0.10%)
Sep 13, 2023	98.15	98.15	98.15	98.15	3,599	-0.04(-0.04%)
Sep 12, 2023	97.92	98.19	97.82	98.19	1,233	-3.00(-2.96%)
Sep 11, 2023	100.68	101.19	100.68	101.19	1,102	+1.02(+1.02%)
Sep 07, 2023				100.17	273	-2.64(-2.57%)
Sep 06, 2023	102.81	102.81	102.81	102.81	868	-2.25(-2.14%)
Sep 01, 2023				105.06	279	-0.50(-0.47%)
Aug 29, 2023				105.56	286	+2.55(+2.47%)
Aug 28, 2023	102.85	103.01	102.56	103.01	3,140	+2.84(+2.84%)
Aug 25, 2023	101.56	101.79	100.17	100.17	1,755	-0.85(-0.84%)
Aug 24, 2023	101.02	101.02	101.02	101.02	319	-0.98(-0.96%)
Aug 23, 2023	102.00	102.00	102.00	102.00	523	-2.52(-2.41%)
Aug 22, 2023	104.51	104.51	104.51	104.51	731	+0.67(+0.65%)
Aug 21, 2023	103.64	103.84	103.64	103.84	1,043	+0.32(+0.31%)
Aug 18, 2023	103.52	103.52	103.52	103.52	467	-2.01(-1.90%)
Aug 16, 2023				105.53	288	-0.70(-0.66%)
Aug 15, 2023	106.23	106.23	106.23	106.23	426	+0.26(+0.24%)
Aug 14, 2023	106.30	106.34	105.97	105.97	8,516	-0.60(-0.56%)
Aug 10, 2023				106.57	341	+0.44(+0.41%)
Aug 09, 2023	105.98	106.30	105.98	106.13	1,215	+0.82(+0.78%)
Aug 08, 2023	105.46	105.46	105.31	105.31	1,157	-0.41(-0.39%)
Aug 02, 2023				105.72	370	+0.12(+0.11%)
Aug 01, 2023	105.60	105.60	105.60	105.60	1,206	-2.22(-2.06%)
Jul 31, 2023	107.82	107.82	107.82	107.82	459	-1.37(-1.25%)
Jul 28, 2023	109.05	109.19	109.05	109.19	1,234	+5.99(+5.80%)
Jul 26, 2023				103.20	2,585	+0.36(+0.35%)
Jul 25, 2023	102.93	102.93	102.84	102.84	722	-0.18(-0.17%)
Jul 21, 2023				103.02	242	-1.51(-1.44%)
Jul 20, 2023	104.53	104.53	104.53	104.53	405	+1.23(+1.20%)
Jul 18, 2023				103.30	311	+1.30(+1.27%)
Jul 17, 2023	101.62	102.00	101.62	102.00	995	-0.79(-0.77%)
Jul 14, 2023	102.95	103.14	102.79	102.79	3,641	+0.88(+0.87%)
Jul 12, 2023				101.91	340	+2.92(+2.96%)
Jul 11, 2023	98.38	99.06	98.38	98.98	1,977	+2.36(+2.44%)
Jul 10, 2023	97.20	97.20	96.62	96.62	1,322	+0.02(+0.02%)
Jul 07, 2023	97.22	97.22	96.48	96.60	3,404	+2.76(+2.94%)
Jul 06, 2023	93.26	93.91	93.21	93.84	1,802	+0.13(+0.14%)
Jul 05, 2023	93.90	94.04	93.71	93.71	2,382	-0.45(-0.48%)
Jun 30, 2023				94.16	200	+2.19(+2.38%)
Jun 29, 2023	91.97	91.97	91.97	91.97	1,180	-0.04(-0.04%)
Jun 28, 2023	92.65	92.65	92.01	92.01	3,794	+1.13(+1.24%)
Jun 27, 2023	89.86	92.58	89.70	90.88	6,069	+1.37(+1.53%)
Jun 26, 2023	90.10	90.33	88.12	89.51	3,342	+2.25(+2.58%)
Jun 23, 2023	87.07	87.29	87.07	87.26	2,114	-0.50(-0.57%)
Jun 22, 2023	87.64	87.88	87.38	87.76	3,708	+0.08(+0.10%)
Jun 21, 2023	87.06	87.68	86.78	87.68	2,524	+0.87(+1.00%)
Jun 20, 2023	87.23	87.23	86.81	86.81	1,329	-5.22(-5.67%)
Jun 16, 2023	92.16	92.45	92.03	92.03	1,387	-0.64(-0.69%)
Jun 15, 2023	91.58	92.67	91.58	92.67	1,679	+1.21(+1.32%)
Jun 14, 2023	92.29	92.31	91.46	91.46	1,670	-0.59(-0.64%)
Jun 13, 2023	92.00	92.11	91.92	92.05	7,982	+1.45(+1.60%)
Jun 12, 2023	90.51	90.60	90.16	90.60	9,164	+1.06(+1.18%)
Jun 09, 2023	89.90	90.11	89.54	89.54	1,652	-2.61(-2.84%)
Jun 08, 2023	91.95	92.16	91.88	92.16	2,568	+2.00(+2.22%)
Jun 07, 2023	90.24	90.80	90.03	90.15	2,158	+0.32(+0.36%)
Jun 06, 2023	89.48	90.07	88.81	89.83	4,082	+0.29(+0.32%)
Jun 05, 2023	89.97	90.49	89.20	89.54	2,965	-2.45(-2.66%)
Jun 02, 2023	91.50	91.99	91.50	91.99	1,982	+3.52(+3.98%)