Arkema ADR

ARKAY
🏛️ usa →
63.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 63.20 63.20 62.52 63.08 0.0M
2025-09-29 63.72 63.89 63.55 63.89 0.0M
2025-09-26 63.41 63.94 63.41 63.94 0.0M
2025-09-25 63.57 64.10 63.19 63.64 0.0M
2025-09-24 63.83 64.45 63.83 64.07 0.0M
2025-09-23 66.48 66.63 65.55 65.72 0.0M
2025-09-22 65.00 65.58 65.00 65.22 0.0M
2025-09-19 66.20 66.32 65.83 66.27 0.0M
2025-09-18 68.47 68.57 67.81 68.35 0.0M
2025-09-17 68.83 69.75 68.83 68.85 0.0M
2025-09-16 69.49 69.85 69.38 69.75 0.0M
2025-09-15 69.76 69.77 69.21 69.50 0.0M
2025-09-12 69.23 69.55 69.07 69.55 0.0M
2025-09-11 68.33 69.03 68.25 68.97 0.0M
2025-09-10 68.22 68.22 67.88 68.12 0.0M
2025-09-09 69.50 69.50 68.72 68.97 0.0M
2025-09-08 68.24 68.85 68.11 68.85 0.0M
2025-09-05 67.85 67.85 67.10 67.14 0.0M
2025-09-04 66.66 66.93 66.23 66.87 0.0M
2025-09-03 69.23 69.23 68.35 68.52 0.0M
2025-09-02 69.68 69.68 69.19 69.41 0.0M
2025-08-29 70.85 71.14 70.70 71.08 0.0M
2025-08-28 71.67 71.86 71.59 71.86 0.0M
2025-08-27 71.27 71.57 71.27 71.57 0.0M
2025-08-26 72.94 72.94 72.34 72.67 0.0M
2025-08-25 74.82 74.82 73.24 73.24 0.0M
2025-08-22 74.82 75.35 74.82 75.31 0.0M
2025-08-21 72.40 72.88 72.11 72.83 0.0M
2025-08-20 73.91 74.03 73.76 73.79 0.0M
2025-08-19 73.80 74.22 73.64 73.78 0.0M
2025-08-18 71.21 71.40 71.20 71.37 0.0M
2025-08-15 72.83 72.83 72.45 72.62 0.0M
2025-08-14 71.15 71.34 70.96 71.24 0.0M
2025-08-13 70.99 71.41 70.99 71.41 0.0M
2025-08-12 70.23 71.07 70.22 71.07 0.0M
2025-08-11 71.66 71.66 70.44 70.71 0.0M
2025-08-08 71.97 72.81 71.97 72.81 0.0M
2025-08-07 72.30 72.30 71.41 71.62 0.0M
2025-08-06 69.60 69.78 69.50 69.78 0.0M
2025-08-05 67.69 68.31 67.69 68.09 0.0M
2025-08-04 65.97 67.03 65.97 66.39 0.0M
2025-08-01 67.21 67.47 66.68 67.19 0.0M
2025-07-31 68.48 68.78 67.97 67.98 0.0M
2025-07-30 70.92 70.99 69.92 70.72 0.0M
2025-07-29 72.88 73.02 72.11 72.99 0.0M
2025-07-28 74.35 74.72 74.16 74.66 0.0M
2025-07-25 75.36 76.44 75.36 76.44 0.0M
2025-07-24 76.47 76.47 76.00 76.23 0.1M
2025-07-23 76.37 77.71 76.35 76.88 0.1M
2025-07-22 74.08 74.85 73.89 74.74 0.0M
2025-07-21 74.32 74.93 74.30 74.30 0.0M
2025-07-18 73.72 73.72 72.83 73.10 0.0M
2025-07-17 72.70 72.98 72.35 72.80 0.0M
2025-07-16 72.29 72.99 72.07 72.97 0.0M
2025-07-15 74.56 74.56 74.01 74.40 0.0M
2025-07-14 73.95 74.26 73.95 74.26 0.0M
2025-07-11 74.52 74.95 74.38 74.74 0.0M
2025-07-10 76.22 77.29 76.22 76.83 0.0M
2025-07-09 75.84 76.35 75.71 76.11 0.0M
2025-07-08 73.77 75.40 73.77 74.90 0.0M
2025-07-07 72.35 72.35 71.58 71.88 0.0M
2025-07-03 75.94 75.94 73.89 74.38 0.0M
2025-07-02 77.31 77.98 77.31 77.89 0.0M
2025-07-01 73.26 75.37 73.26 75.37 0.0M
2025-06-30 73.97 74.28 73.24 73.61 0.0M
2025-06-27 76.14 76.14 75.29 76.02 0.0M
2025-06-26 73.10 74.33 72.95 74.33 0.0M
2025-06-25 71.12 71.59 70.77 71.49 0.0M
2025-06-24 70.89 71.99 70.62 71.42 0.0M
2025-06-23 68.00 69.19 67.05 69.19 0.0M
2025-06-20 68.31 68.97 68.00 68.02 0.0M
2025-06-18 68.20 69.07 68.00 68.28 0.0M
2025-06-17 69.66 69.78 68.78 69.40 0.0M
2025-06-16 70.23 70.56 69.24 69.27 0.0M
2025-06-13 69.53 69.89 68.79 68.79 0.0M
2025-06-12 70.44 71.57 70.44 71.36 0.0M
2025-06-11 71.51 71.79 70.93 71.72 0.0M
2025-06-10 71.46 72.84 71.46 72.83 0.0M
2025-06-09 70.16 70.86 70.07 70.45 0.0M
2025-06-06 69.00 69.00 68.47 68.49 0.0M
2025-06-05 69.36 69.86 68.92 69.78 0.0M
2025-06-04 70.15 70.29 69.66 70.15 0.0M
2025-06-03 70.16 71.53 70.16 71.53 0.0M
2025-06-02 71.27 71.60 70.54 71.60 0.0M
2025-05-30 71.46 71.77 70.84 71.67 0.0M
2025-05-29 72.15 72.15 71.39 71.76 0.0M
2025-05-28 72.14 72.36 71.29 72.00 0.0M
2025-05-27 72.55 72.63 71.96 72.63 0.0M
2025-05-23 69.91 71.22 69.48 70.55 0.0M
2025-05-22 71.44 72.31 71.04 72.31 0.0M
2025-05-21 75.59 76.15 74.54 74.77 0.0M
2025-05-20 76.93 76.93 75.55 75.94 0.0M
2025-05-19 76.34 76.87 76.01 76.66 0.0M
2025-05-16 74.73 75.72 74.71 75.72 0.0M
2025-05-15 76.53 76.70 76.06 76.06 0.0M
2025-05-14 78.09 78.09 77.13 77.23 0.0M
2025-05-13 77.94 78.58 77.93 78.22 0.0M
2025-05-12 78.50 78.50 77.68 77.91 0.0M
2025-05-09 74.49 74.75 74.15 74.30 0.0M
2025-05-08 73.37 74.01 73.34 73.56 0.0M
2025-05-07 74.44 74.44 73.32 73.95 0.0M
2025-05-06 74.33 74.74 73.25 74.20 0.0M
2025-05-05 75.93 76.32 75.40 76.27 0.0M
2025-05-02 76.47 76.47 75.50 75.79 0.0M
2025-05-01 75.09 76.85 73.88 75.40 0.0M
2025-04-30 74.91 76.08 74.66 74.68 0.0M
2025-04-29 76.08 77.33 76.08 77.33 0.0M
2025-04-28 75.84 75.84 75.20 75.75 0.0M
2025-04-25 74.75 75.43 74.63 75.43 0.0M
2025-04-24 73.20 74.78 73.20 74.27 0.0M
2025-04-23 74.59 75.68 71.45 71.45 0.0M
2025-04-22 70.50 71.75 70.47 71.01 0.1M
2025-04-21 70.51 71.75 68.42 68.76 0.0M
2025-04-17 69.28 70.84 69.21 69.81 0.0M
2025-04-16 69.94 70.30 69.03 69.64 0.0M
2025-04-15 70.26 70.66 69.70 70.00 0.0M
2025-04-14 69.73 70.62 69.33 69.75 0.1M
2025-04-11 67.98 70.07 67.60 70.07 0.1M
2025-04-10 70.25 70.25 67.07 67.92 0.1M
2025-04-09 66.22 73.75 64.94 73.75 0.1M
2025-04-08 69.08 69.09 65.32 66.40 0.1M
2025-04-07 66.00 70.47 65.87 67.18 0.1M
2025-04-04 68.97 69.69 68.24 69.19 0.0M
2025-04-03 74.41 74.41 72.68 72.89 0.0M
2025-04-02 76.77 77.48 76.77 76.94 0.0M
2025-04-01 76.61 77.15 76.46 76.58 0.0M
2025-03-31 76.43 76.77 75.78 76.58 0.0M
2025-03-28 78.29 78.29 77.70 78.12 0.0M
2025-03-27 78.20 79.68 78.20 79.31 0.0M
2025-03-26 80.39 80.87 79.47 79.47 0.0M
2025-03-25 82.56 82.56 81.53 81.56 0.0M
2025-03-24 81.78 82.31 81.17 81.64 0.0M
2025-03-21 81.61 81.70 81.11 81.62 0.0M
2025-03-20 84.62 84.62 83.20 83.20 0.0M
2025-03-19 88.97 88.97 88.39 88.72 0.0M
2025-03-18 90.80 91.23 90.80 91.23 0.0M
2025-03-17 90.10 90.10 90.10 90.10 0.0M
2025-03-14 90.08 90.44 89.78 89.78 0.0M
2025-03-13 87.41 87.41 86.60 86.95 0.0M
2025-03-12 89.58 90.15 88.89 89.60 0.0M
2025-03-11 87.64 88.48 87.28 88.01 0.0M
2025-03-10 86.00 86.01 85.07 85.62 0.0M
2025-03-07 90.06 91.44 90.06 90.40 0.0M
2025-03-06 91.48 91.51 90.49 90.53 0.0M
2025-03-05 86.19 87.11 85.95 86.51 0.0M
2025-03-04 78.61 80.95 78.61 80.28 0.0M
2025-03-03 82.83 83.17 81.20 81.20 0.0M
2025-02-28 82.90 82.90 81.71 82.28 0.0M
2025-02-27 81.97 83.22 81.97 83.00 0.0M
2025-02-26 86.84 87.20 86.84 87.20 0.0M
2025-02-25 85.40 85.97 85.40 85.97 0.0M
2025-02-24 85.80 85.86 85.55 85.55 0.0M
2025-02-21 85.09 85.09 84.71 85.00 0.0M
2025-02-20 84.30 84.88 84.20 84.88 0.0M
2025-02-19 83.31 83.56 83.07 83.42 0.0M
2025-02-18 87.17 87.45 87.16 87.45 0.0M
2025-02-14 89.15 89.15 88.06 88.38 0.0M
2025-02-13 87.21 87.56 86.77 86.77 0.0M
2025-02-12 82.83 84.78 82.83 84.39 0.0M
2025-02-11 81.89 82.78 81.89 82.78 0.0M
2025-02-10 82.35 82.56 82.31 82.36 0.0M
2025-02-07 82.93 83.50 82.80 82.88 0.0M
2025-02-06 82.58 84.67 82.58 84.62 0.0M
2025-02-05 78.94 80.75 78.94 80.07 0.0M
2025-02-04 78.21 79.38 78.21 79.01 0.0M
2025-02-03 76.32 77.99 76.32 77.60 0.0M
2025-01-31 79.84 80.41 79.66 79.77 0.0M
2025-01-30 80.36 81.18 80.36 80.61 0.0M
2025-01-29 80.44 80.61 80.22 80.22 0.0M
2025-01-28 81.61 81.61 79.98 80.77 0.0M
2025-01-27 81.77 82.34 81.24 81.85 0.0M
2025-01-24 81.34 81.62 80.88 81.24 0.0M
2025-01-23 77.89 78.60 77.89 78.60 0.0M
2025-01-22 77.51 77.63 77.02 77.24 0.0M
2025-01-21 77.84 78.00 77.42 77.82 0.0M
2025-01-17 77.02 77.30 76.97 77.21 0.0M
2025-01-16 76.11 76.67 75.90 76.17 0.0M
2025-01-15 75.12 76.49 75.04 76.49 0.0M
2025-01-14 73.05 75.70 73.05 74.29 0.1M
2025-01-13 73.11 74.08 72.99 74.07 0.0M
2025-01-10 73.08 73.08 71.83 72.06 0.0M
2025-01-08 73.30 74.14 73.30 74.14 0.0M
2025-01-07 74.73 75.24 73.73 73.87 0.0M
2025-01-06 73.00 75.74 73.00 74.78 0.1M
2025-01-03 72.60 72.65 71.40 72.65 0.0M
2025-01-02 73.25 74.24 72.97 73.60 0.0M