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
2021-12-31 143.57 143.86 141.00 141.75 0.0M
2021-12-30 140.91 141.48 138.26 141.10 0.0M
2021-12-29 140.68 141.41 139.15 139.15 0.0M
2021-12-28 138.38 140.83 138.33 139.39 0.0M
2021-12-27 135.14 139.68 135.14 139.68 0.0M
2021-12-23 137.75 137.75 137.75 137.75 0.0M
2021-12-22 137.51 138.78 136.23 136.23 0.0M
2021-12-21 134.95 137.14 132.03 132.03 0.0M
2021-12-17 137.81 137.81 133.91 135.45 0.0M
2021-12-16 136.09 136.36 135.68 135.68 0.0M
2021-12-15 132.63 134.48 132.46 134.48 0.0M
2021-12-14 134.28 135.80 134.00 135.79 0.0M
2021-12-13 130.20 133.35 130.20 132.86 0.0M
2021-12-10 137.60 137.60 135.88 135.88 0.0M
2021-12-09 135.52 135.55 135.52 135.55 0.0M
2021-12-08 135.92 139.00 135.92 139.00 0.0M
2021-12-07 138.39 138.60 138.14 138.32 0.0M
2021-12-06 134.57 139.30 134.07 139.30 0.0M
2021-12-03 134.90 134.90 132.51 132.51 0.0M
2021-12-02 133.14 134.17 133.05 134.17 0.0M
2021-12-01 133.93 133.93 132.53 132.99 0.0M
2021-11-30 131.08 131.16 129.00 130.43 0.0M
2021-11-29 131.64 131.64 130.00 130.50 0.0M
2021-11-26 133.58 133.58 133.58 133.58 0.0M
2021-11-24 138.76 138.76 137.12 137.13 0.0M
2021-11-23 140.91 140.91 140.91 140.91 0.0M
2021-11-22 140.41 140.41 140.41 140.41 0.0M
2021-11-19 137.02 137.26 137.02 137.26 0.0M
2021-11-18 137.96 141.24 137.96 141.24 0.0M
2021-11-17 140.54 140.54 137.91 137.91 0.0M
2021-11-16 139.38 139.38 139.38 139.38 0.0M
2021-11-12 139.88 141.75 139.83 141.75 0.0M
2021-11-11 141.00 141.00 141.00 141.00 0.0M
2021-11-10 141.80 141.80 141.46 141.46 0.0M
2021-11-09 136.55 136.55 136.55 136.55 0.0M
2021-11-08 136.00 137.88 135.14 136.67 0.0M
2021-11-05 132.83 134.80 132.83 134.55 0.0M
2021-11-04 132.93 134.00 130.76 134.00 0.0M
2021-11-03 136.00 136.42 135.66 135.77 0.0M
2021-11-02 137.26 138.50 136.40 136.40 0.0M
2021-11-01 137.46 139.24 136.70 138.25 0.0M
2021-10-29 136.15 138.37 136.15 138.37 0.0M
2021-10-28 139.66 139.93 137.51 139.93 0.0M
2021-10-27 138.22 138.64 138.02 138.36 0.0M
2021-10-26 139.21 139.21 137.78 137.78 0.0M
2021-10-25 136.19 137.19 135.40 136.99 0.0M
2021-10-22 135.22 135.48 134.97 134.97 0.0M
2021-10-21 133.15 133.50 133.15 133.50 0.0M
2021-10-20 133.87 134.79 133.87 134.70 0.0M
2021-10-19 134.03 134.03 133.15 133.15 0.0M
2021-10-18 134.49 134.49 133.88 133.88 0.0M
2021-10-15 135.45 135.45 132.94 134.07 0.0M
2021-10-14 131.71 131.72 130.74 130.74 0.0M
2021-10-13 129.88 129.88 129.03 129.03 0.0M
2021-10-12 129.79 129.79 127.10 127.21 0.0M
2021-10-11 129.08 129.08 127.72 127.72 0.0M
2021-10-08 125.01 125.33 125.01 125.33 0.0M
2021-10-07 125.26 127.39 125.25 126.06 0.0M
2021-10-06 124.58 128.53 124.27 125.21 0.0M
2021-10-05 132.67 132.90 132.00 132.10 0.0M
2021-10-04 131.94 133.53 131.53 133.53 0.0M
2021-10-01 129.46 132.28 129.46 131.30 0.0M
2021-09-30 132.86 133.98 130.39 130.39 0.0M
2021-09-29 133.50 134.70 133.34 134.70 0.0M
2021-09-28 132.00 134.18 132.00 134.08 0.0M
2021-09-27 135.88 135.91 132.17 132.17 0.0M
2021-09-24 135.61 136.58 131.31 136.58 0.0M
2021-09-23 135.63 135.63 135.63 135.63 0.0M
2021-09-22 135.16 135.30 133.91 135.30 0.0M
2021-09-21 131.69 132.49 130.87 132.49 0.0M
2021-09-20 129.42 130.11 128.75 130.11 0.0M
2021-09-17 134.44 134.44 132.94 133.99 0.0M
2021-09-16 137.97 137.97 136.21 137.05 0.0M
2021-09-15 136.41 137.30 136.41 137.30 0.0M
2021-09-14 137.77 137.77 137.77 137.77 0.0M
2021-09-13 134.69 136.25 134.69 135.82 0.0M
2021-09-10 137.98 138.18 137.40 137.40 0.0M
2021-09-09 136.45 136.55 136.24 136.45 0.1M
2021-09-08 138.25 138.25 135.16 135.16 0.0M
2021-09-07 135.34 138.25 135.34 138.25 0.0M
2021-09-03 133.90 133.90 133.58 133.58 0.0M
2021-09-02 134.00 134.00 132.44 133.00 0.0M
2021-09-01 134.00 134.00 133.00 134.00 0.0M
2021-08-31 134.00 134.00 133.39 133.39 0.0M
2021-08-30 126.47 129.38 126.47 129.38 0.0M
2021-08-27 126.00 126.00 126.00 126.00 0.0M
2021-08-26 125.44 125.44 125.44 125.44 0.0M
2021-08-25 122.89 122.89 122.89 122.89 0.0M
2021-08-24 123.58 125.43 122.32 124.25 0.0M
2021-08-23 122.24 122.24 122.24 122.24 0.0M
2021-08-20 121.59 123.43 120.72 123.43 0.0M
2021-08-19 124.70 124.70 123.47 124.47 0.0M
2021-08-18 129.62 129.62 129.00 129.00 0.0M
2021-08-17 129.60 129.61 129.60 129.61 0.0M
2021-08-16 130.00 130.00 129.63 129.63 0.0M
2021-08-12 129.09 129.09 126.82 126.82 0.0M
2021-08-11 128.87 128.87 128.87 128.87 0.0M
2021-08-10 128.09 129.83 125.30 129.83 0.0M
2021-08-09 129.00 129.00 129.00 129.00 0.0M
2021-08-05 127.88 127.88 127.28 127.28 0.0M
2021-08-03 128.93 128.93 128.93 128.93 0.0M
2021-08-02 127.30 127.30 127.30 127.30 0.0M
2021-07-29 124.79 127.09 124.79 127.09 0.0M
2021-07-28 122.08 122.56 122.08 122.39 0.0M
2021-07-27 119.58 123.01 119.58 122.00 0.0M
2021-07-26 121.81 121.81 120.58 121.47 0.0M
2021-07-23 119.76 121.81 119.76 120.44 0.0M
2021-07-22 121.77 121.77 119.84 119.84 0.0M
2021-07-21 121.82 123.00 121.26 121.26 0.0M
2021-07-20 121.53 121.86 120.71 120.71 0.0M
2021-07-19 121.04 121.81 120.92 120.92 0.0M
2021-07-16 127.25 127.25 127.25 127.25 0.0M
2021-07-15 125.52 127.82 125.52 127.69 0.0M
2021-07-13 127.38 127.39 126.50 126.50 0.0M
2021-07-12 126.88 126.88 126.88 126.88 0.0M
2021-07-09 127.17 129.25 126.72 126.72 0.0M
2021-07-08 123.07 125.10 123.07 124.86 0.0M
2021-07-07 125.57 125.58 123.27 123.27 0.0M
2021-07-06 125.68 125.68 122.61 122.61 0.0M
2021-06-30 126.26 126.26 124.96 124.96 0.0M
2021-06-29 126.39 126.39 124.32 124.32 0.0M
2021-06-28 123.65 123.65 123.57 123.57 0.0M
2021-06-25 126.17 127.06 126.17 127.06 0.0M
2021-06-24 127.22 127.22 126.13 126.13 0.0M
2021-06-23 127.42 127.42 127.22 127.22 0.0M
2021-06-22 128.82 128.83 128.74 128.74 0.0M
2021-06-21 125.99 127.08 125.99 126.09 0.0M
2021-06-18 124.64 124.64 122.44 122.45 0.0M
2021-06-17 129.75 130.70 126.52 126.52 0.0M
2021-06-15 132.78 132.78 132.09 132.29 0.0M
2021-06-14 132.06 132.06 132.05 132.06 0.0M
2021-06-11 130.97 132.36 130.84 132.36 0.0M
2021-06-10 131.20 131.20 129.83 129.83 0.0M
2021-06-09 131.09 132.42 131.09 132.42 0.0M
2021-06-08 131.41 131.41 129.89 130.39 0.0M
2021-06-04 131.41 131.41 131.41 131.41 0.0M
2021-06-03 133.76 133.84 133.34 133.84 0.0M
2021-06-02 132.26 132.26 131.70 131.70 0.0M
2021-06-01 132.07 132.07 132.07 132.07 0.0M
2021-05-27 133.44 133.77 133.44 133.77 0.0M
2021-05-26 132.53 132.58 132.53 132.58 0.0M
2021-05-25 131.87 131.87 130.00 130.22 0.0M
2021-05-24 131.78 131.78 127.86 127.86 0.0M
2021-05-21 130.00 130.01 130.00 130.01 0.0M
2021-05-20 132.11 132.11 128.07 128.07 0.0M
2021-05-19 129.00 129.00 129.00 129.00 0.0M
2021-05-18 130.29 132.31 130.29 132.31 0.0M
2021-05-17 131.91 131.91 129.01 129.01 0.0M
2021-05-14 131.06 131.06 131.06 131.06 0.0M
2021-05-13 130.00 130.00 130.00 130.00 0.0M
2021-05-12 130.99 130.99 130.99 130.99 0.0M
2021-05-11 131.44 134.33 131.07 134.33 0.0M
2021-05-10 133.07 134.07 133.07 134.00 0.0M
2021-05-07 131.62 131.62 131.62 131.62 0.0M
2021-05-06 130.28 130.70 130.28 130.70 0.0M
2021-05-04 124.20 126.36 124.20 125.07 0.0M
2021-04-30 124.07 124.11 124.07 124.07 0.0M
2021-04-29 128.00 128.22 127.14 128.22 0.0M
2021-04-27 128.95 128.95 128.01 128.01 0.0M
2021-04-26 128.00 128.16 128.00 128.16 0.0M
2021-04-23 125.75 125.75 125.75 125.75 0.0M
2021-04-22 127.37 127.37 125.25 125.70 0.0M
2021-04-21 126.38 126.38 125.50 126.33 0.0M
2021-04-20 125.36 125.36 125.36 125.36 0.0M
2021-04-19 125.90 125.90 125.90 125.90 0.0M
2021-04-15 122.88 122.88 122.88 122.88 0.0M
2021-04-14 123.37 124.52 123.37 124.52 0.0M
2021-04-13 123.60 125.74 122.76 122.76 0.0M
2021-04-09 123.64 123.64 123.64 123.64 0.0M
2021-04-07 123.80 124.41 121.99 124.41 0.0M
2021-04-06 123.86 123.86 123.86 123.86 0.0M
2021-04-01 121.90 121.90 121.90 121.90 0.0M
2021-03-31 120.50 121.95 120.50 121.95 0.0M
2021-03-30 124.29 124.29 123.50 123.50 0.0M
2021-03-26 120.87 124.99 120.87 124.90 0.0M
2021-03-25 122.40 122.50 120.55 122.50 0.0M
2021-03-24 124.00 124.00 123.67 123.67 0.0M
2021-03-23 120.75 122.00 120.00 122.00 0.0M
2021-03-22 120.12 120.12 120.12 120.12 0.0M
2021-03-19 122.99 122.99 122.90 122.90 0.0M
2021-03-18 123.00 124.54 123.00 124.40 0.0M
2021-03-16 119.03 119.03 119.03 119.03 0.0M
2021-03-15 118.00 118.00 118.00 118.00 0.0M
2021-03-12 120.64 122.11 120.64 121.80 0.0M
2021-03-11 118.70 120.25 118.70 120.25 0.0M
2021-03-10 119.00 119.00 119.00 119.00 0.0M
2021-03-08 114.95 114.95 114.95 114.95 0.0M
2021-03-04 117.00 117.00 114.76 114.76 0.0M
2021-03-02 114.33 116.85 114.01 114.25 0.0M
2021-03-01 112.08 114.19 112.08 114.06 0.0M
2021-02-26 110.00 110.00 110.00 110.00 0.0M
2021-02-25 111.94 111.94 111.00 111.00 0.0M
2021-02-24 109.39 109.39 109.39 109.39 0.0M
2021-02-23 105.95 108.01 105.94 108.01 0.0M
2021-02-22 107.76 108.53 107.76 108.02 0.0M
2021-02-18 109.82 109.82 108.25 108.25 0.0M
2021-02-17 111.99 111.99 109.13 111.30 0.0M
2021-02-16 110.64 110.64 109.74 109.75 0.0M
2021-02-12 109.84 109.84 109.00 109.49 0.0M
2021-02-11 109.74 109.75 109.74 109.75 0.0M
2021-02-10 108.33 109.06 108.33 109.00 0.0M
2021-02-09 107.53 107.53 106.02 107.45 0.0M
2021-02-08 108.43 108.43 108.43 108.43 0.0M
2021-02-05 105.70 106.87 105.70 106.87 0.0M
2021-02-04 107.62 107.62 107.57 107.57 0.0M
2021-02-03 108.48 109.25 108.48 109.25 0.0M
2021-02-02 109.09 110.49 108.90 110.49 0.0M
2021-02-01 111.12 112.84 111.08 112.22 0.0M
2021-01-29 112.19 112.75 109.85 112.00 0.0M
2021-01-28 113.02 113.22 112.66 113.06 0.0M
2021-01-27 112.00 112.75 110.95 112.75 0.0M
2021-01-26 114.37 114.38 113.65 113.66 0.0M
2021-01-25 113.22 113.86 113.05 113.86 0.0M
2021-01-22 117.35 117.35 116.21 116.99 0.0M
2021-01-21 118.32 118.50 118.32 118.50 0.0M
2021-01-20 117.00 118.05 117.00 118.05 0.0M
2021-01-19 115.99 116.53 114.82 116.53 0.0M
2021-01-15 116.13 116.45 116.13 116.45 0.0M
2021-01-14 116.61 117.62 116.61 117.62 0.0M
2021-01-13 114.54 114.54 114.00 114.49 0.0M
2021-01-12 117.06 117.06 116.50 116.50 0.0M
2021-01-11 113.92 116.69 113.92 116.63 0.0M
2021-01-08 116.15 116.15 114.55 114.55 0.0M
2021-01-05 113.82 114.98 113.82 114.98 0.0M
2021-01-04 117.75 117.75 116.35 116.35 0.0M