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
2022-12-30 90.35 90.45 89.78 89.78 0.0M
2022-12-29 91.08 92.01 90.80 92.01 0.0M
2022-12-28 91.37 91.37 89.82 89.82 0.0M
2022-12-27 91.14 91.46 90.83 90.83 0.0M
2022-12-23 90.26 90.35 89.70 90.35 0.0M
2022-12-22 89.99 89.99 87.96 89.26 0.0M
2022-12-21 91.44 92.13 91.22 91.53 0.0M
2022-12-20 89.67 90.14 89.63 89.63 0.0M
2022-12-19 90.07 90.07 89.21 89.54 0.0M
2022-12-16 90.06 90.40 89.72 90.40 0.0M
2022-12-15 90.45 90.45 89.14 89.78 0.0M
2022-12-14 91.31 91.69 90.84 90.84 0.0M
2022-12-13 91.70 91.70 91.01 91.37 0.0M
2022-12-12 87.84 88.02 87.22 88.02 0.0M
2022-12-09 90.01 90.58 89.77 89.77 0.0M
2022-12-08 88.79 89.09 88.68 88.98 0.0M
2022-12-07 90.66 90.66 89.61 90.04 0.0M
2022-12-06 90.17 90.79 90.04 90.27 0.0M
2022-12-05 90.44 90.44 88.96 89.11 0.0M
2022-12-02 89.43 91.61 89.43 91.25 0.0M
2022-12-01 88.81 88.98 88.28 88.80 0.0M
2022-11-30 87.25 88.57 86.26 88.20 0.0M
2022-11-29 87.32 87.32 87.30 87.30 0.0M
2022-11-28 88.54 88.58 87.14 87.61 0.0M
2022-11-25 88.83 89.23 88.70 88.94 0.0M
2022-11-23 87.57 87.93 87.53 87.75 0.0M
2022-11-22 88.05 88.65 87.53 88.65 0.0M
2022-11-21 86.39 87.94 86.39 87.53 0.0M
2022-11-18 89.44 89.65 89.44 89.65 0.0M
2022-11-17 88.08 88.12 88.05 88.05 0.0M
2022-11-16 88.36 89.67 88.26 89.63 0.0M
2022-11-15 92.57 92.57 89.92 90.97 0.0M
2022-11-14 94.57 95.56 94.38 95.56 0.0M
2022-11-11 94.30 96.16 94.30 96.16 0.0M
2022-11-10 87.56 90.86 87.56 89.81 0.0M
2022-11-09 83.64 85.03 83.52 83.52 0.0M
2022-11-08 85.19 86.36 85.04 85.13 0.0M
2022-11-07 83.02 84.56 83.02 84.56 0.0M
2022-11-04 82.15 83.58 82.03 83.22 0.0M
2022-11-03 77.39 78.09 77.31 77.80 0.0M
2022-11-02 79.68 80.22 78.50 78.50 0.0M
2022-11-01 81.72 81.72 79.23 80.48 0.0M
2022-10-31 79.55 80.09 78.74 78.74 0.0M
2022-10-28 79.55 80.35 78.44 78.44 0.0M
2022-10-27 79.69 80.66 78.98 79.61 0.0M
2022-10-26 79.77 80.62 79.07 79.19 0.0M
2022-10-25 78.20 79.60 78.02 79.60 0.0M
2022-10-24 79.56 79.56 78.27 79.49 0.0M
2022-10-21 76.56 77.95 75.86 75.87 0.0M
2022-10-20 76.52 77.72 75.44 75.93 0.0M
2022-10-19 76.15 76.85 74.81 76.85 0.0M
2022-10-18 77.18 77.52 75.34 76.48 0.0M
2022-10-17 75.01 75.69 74.51 75.10 0.0M
2022-10-14 74.36 74.54 71.90 71.90 0.0M
2022-10-13 69.50 74.69 69.50 73.10 0.0M
2022-10-12 71.57 71.80 70.73 71.80 0.0M
2022-10-11 70.68 71.31 69.39 69.39 0.0M
2022-10-10 74.59 74.59 72.43 72.45 0.0M
2022-10-07 72.60 73.56 71.40 71.82 0.0M
2022-10-06 75.82 75.82 73.63 74.07 0.0M
2022-10-05 76.92 77.15 75.96 76.01 0.0M
2022-10-04 78.11 80.01 78.11 78.35 0.0M
2022-10-03 74.96 76.48 74.88 75.84 0.0M
2022-09-30 72.92 74.22 72.25 73.89 0.0M
2022-09-29 70.52 72.45 68.07 68.46 0.1M
2022-09-28 70.44 72.95 70.44 72.95 0.0M
2022-09-27 71.25 71.25 67.88 69.10 0.1M
2022-09-26 72.95 72.95 70.39 70.98 0.0M
2022-09-23 73.27 73.27 71.82 73.03 0.0M
2022-09-22 75.94 76.48 75.05 76.45 0.0M
2022-09-21 76.61 77.82 75.40 76.83 0.0M
2022-09-20 78.43 79.03 76.97 78.29 0.0M
2022-09-19 79.86 81.42 79.44 81.24 0.0M
2022-09-16 78.46 78.87 77.70 78.52 0.0M
2022-09-15 80.40 81.54 80.06 80.50 0.0M
2022-09-14 82.53 83.36 82.32 82.32 0.0M
2022-09-13 86.65 86.65 84.46 84.58 0.0M
2022-09-12 88.47 89.72 88.47 89.00 0.0M
2022-09-09 85.68 87.25 85.68 86.43 0.0M
2022-09-08 84.03 84.29 81.96 82.13 0.0M
2022-09-07 83.30 84.31 82.64 84.29 0.0M
2022-09-06 82.00 82.03 80.95 80.99 0.0M
2022-09-02 85.92 86.29 82.84 82.84 0.0M
2022-09-01 82.84 84.03 82.41 83.99 0.0M
2022-08-31 84.76 85.40 84.42 84.72 0.0M
2022-08-30 87.39 87.39 85.24 86.73 0.0M
2022-08-29 85.86 87.24 85.86 86.51 0.0M
2022-08-26 85.82 85.82 82.27 82.27 0.0M
2022-08-25 85.24 85.67 84.70 85.60 0.0M
2022-08-24 84.93 86.37 84.93 85.48 0.0M
2022-08-23 85.59 86.96 85.59 85.71 0.0M
2022-08-22 86.17 86.17 84.23 84.24 0.0M
2022-08-19 88.64 88.64 87.15 88.02 0.0M
2022-08-18 90.55 90.67 89.72 90.11 0.0M
2022-08-17 90.38 91.26 90.38 90.58 0.0M
2022-08-16 91.98 93.36 91.73 93.35 0.0M
2022-08-15 92.74 93.70 92.58 92.75 0.0M
2022-08-12 93.39 94.18 92.97 94.18 0.0M
2022-08-11 95.41 95.48 93.84 95.48 0.0M
2022-08-10 95.92 96.15 95.25 95.91 0.0M
2022-08-09 93.31 93.95 92.66 92.66 0.0M
2022-08-08 95.04 95.43 94.09 94.19 0.0M
2022-08-05 92.61 93.98 92.41 93.85 0.0M
2022-08-04 95.64 95.64 94.50 94.56 0.0M
2022-08-03 93.03 93.81 92.11 92.98 0.0M
2022-08-02 92.58 94.03 92.01 92.02 0.0M
2022-08-01 94.61 95.59 94.12 94.21 0.0M
2022-07-29 94.06 94.97 93.55 94.94 0.0M
2022-07-28 92.75 93.51 91.35 93.20 0.0M
2022-07-27 89.40 91.20 88.95 89.87 0.0M
2022-07-26 90.44 91.20 89.30 89.97 0.0M
2022-07-25 93.45 93.82 92.08 92.81 0.0M
2022-07-22 92.62 93.03 90.71 91.81 0.0M
2022-07-21 91.16 92.88 91.16 92.60 0.0M
2022-07-20 91.08 91.76 89.62 90.17 0.0M
2022-07-19 89.17 92.63 89.17 92.25 0.0M
2022-07-18 89.48 89.73 87.01 87.01 0.2M
2022-07-15 86.00 87.48 85.62 87.00 0.0M
2022-07-14 82.41 85.14 82.23 84.61 0.1M
2022-07-13 87.61 88.83 87.03 87.73 0.0M
2022-07-12 86.17 87.81 86.17 86.86 0.0M
2022-07-11 90.36 91.12 89.55 89.60 0.0M
2022-07-08 95.51 95.54 94.37 95.09 0.0M
2022-07-07 92.33 93.93 92.15 93.89 0.0M
2022-07-06 88.97 90.03 86.56 88.31 0.0M
2022-07-05 89.50 90.32 88.65 89.40 0.0M
2022-07-01 89.77 90.92 88.91 90.64 0.0M
2022-06-30 86.14 89.51 86.14 89.08 0.0M
2022-06-29 90.35 90.35 88.65 89.63 0.0M
2022-06-28 95.78 97.27 93.68 93.68 0.0M
2022-06-27 94.94 97.71 94.12 94.23 0.0M
2022-06-24 94.61 95.90 92.16 94.28 0.0M
2022-06-23 90.97 91.60 88.70 90.48 0.0M
2022-06-22 94.66 97.76 93.77 94.50 0.0M
2022-06-21 98.40 98.52 95.77 96.85 0.0M
2022-06-17 96.91 97.41 95.43 97.08 0.0M
2022-06-16 96.71 97.55 95.25 95.25 0.0M
2022-06-15 101.64 104.35 101.64 102.15 0.0M
2022-06-14 104.38 104.38 100.30 100.31 0.0M
2022-06-13 108.00 109.80 104.88 104.88 0.0M
2022-06-10 113.12 114.22 111.45 114.22 0.0M
2022-06-09 120.34 120.34 120.34 120.34 0.0M
2022-06-08 124.17 124.17 123.19 123.19 0.0M
2022-06-07 123.40 124.92 121.85 121.85 0.0M
2022-06-06 125.56 125.72 122.72 124.25 0.0M
2022-06-03 124.17 124.99 122.75 122.75 0.0M
2022-06-02 122.92 125.00 122.92 125.00 0.0M
2022-06-01 121.91 122.60 117.21 120.54 0.0M
2022-05-31 119.56 121.48 119.25 121.48 0.0M
2022-05-27 121.07 121.60 121.01 121.47 0.0M
2022-05-26 119.61 120.14 118.25 119.99 0.0M
2022-05-25 119.08 120.12 117.25 119.84 0.0M
2022-05-24 117.96 118.99 116.80 118.16 0.0M
2022-05-23 119.12 119.99 118.50 119.38 0.0M
2022-05-20 116.80 117.78 114.15 117.28 0.0M
2022-05-19 117.36 119.49 115.54 119.49 0.0M
2022-05-18 123.44 125.31 123.28 125.31 0.0M
2022-05-17 125.69 125.69 122.89 124.84 0.0M
2022-05-16 121.23 122.20 118.01 121.61 0.0M
2022-05-13 118.93 119.98 118.25 118.95 0.0M
2022-05-12 114.50 117.75 114.50 116.40 0.0M
2022-05-11 122.50 122.50 119.51 119.52 0.0M
2022-05-10 123.57 123.57 120.00 120.27 0.0M
2022-05-09 118.67 119.97 115.93 117.96 0.0M
2022-05-06 124.56 124.56 122.62 124.44 0.0M
2022-05-05 125.03 125.44 121.19 122.59 0.0M
2022-05-04 120.01 122.30 118.05 122.30 0.0M
2022-05-03 114.80 116.00 112.52 112.52 0.0M
2022-05-02 115.00 116.02 111.77 111.77 0.0M
2022-04-29 115.14 116.50 113.31 113.31 0.0M
2022-04-28 114.14 116.00 113.00 114.86 0.0M
2022-04-27 113.06 115.00 112.00 115.00 0.0M
2022-04-26 116.88 116.88 112.85 114.17 0.0M
2022-04-25 117.67 118.06 115.52 118.06 0.0M
2022-04-22 120.51 120.89 119.71 120.89 0.0M
2022-04-21 123.84 123.84 120.91 122.86 0.0M
2022-04-20 120.97 122.49 119.50 121.38 0.0M
2022-04-19 116.33 119.00 116.33 119.00 0.0M
2022-04-18 120.00 120.00 114.50 117.88 0.0M
2022-04-14 117.33 119.21 114.75 116.78 0.0M
2022-04-13 116.31 119.62 116.25 118.40 0.0M
2022-04-12 116.68 118.74 115.73 118.26 0.0M
2022-04-11 116.66 119.09 113.33 116.23 0.0M
2022-04-08 116.70 119.04 114.46 115.98 0.0M
2022-04-07 116.44 119.00 113.72 113.72 0.0M
2022-04-06 117.27 119.09 114.25 119.09 0.0M
2022-04-05 120.46 122.55 117.81 122.55 0.0M
2022-04-04 120.40 121.91 117.75 117.75 0.0M
2022-04-01 119.96 122.60 116.08 120.19 0.0M
2022-03-31 120.41 122.35 119.75 119.85 0.0M
2022-03-30 125.67 125.67 125.11 125.22 0.0M
2022-03-29 130.19 132.29 127.80 132.29 0.0M
2022-03-28 123.36 124.75 121.50 122.28 0.0M
2022-03-25 122.83 122.92 120.67 122.89 0.0M
2022-03-24 124.70 124.70 124.70 124.70 0.0M
2022-03-23 122.58 124.69 122.58 124.69 0.0M
2022-03-22 125.45 125.99 122.83 124.70 0.0M
2022-03-21 123.47 124.94 122.70 124.94 0.0M
2022-03-18 121.41 122.71 119.42 122.56 0.0M
2022-03-17 121.29 123.81 120.04 123.81 0.0M
2022-03-16 120.77 123.55 119.36 120.99 0.0M
2022-03-15 117.69 118.59 114.84 118.23 0.0M
2022-03-14 118.28 121.58 116.42 120.19 0.0M
2022-03-11 118.61 118.61 114.82 114.82 0.0M
2022-03-10 117.61 118.48 116.89 117.53 0.0M
2022-03-09 120.05 122.37 117.70 120.48 0.0M
2022-03-08 110.40 113.26 105.76 110.24 0.0M
2022-03-07 104.44 105.31 100.21 101.33 0.0M
2022-03-04 113.14 114.74 108.95 114.74 0.0M
2022-03-03 124.22 124.57 120.72 121.06 0.0M
2022-03-02 125.91 129.10 125.83 129.10 0.0M
2022-03-01 130.14 130.23 125.54 125.55 0.0M
2022-02-28 133.31 135.21 131.06 131.71 0.0M
2022-02-25 136.93 139.71 133.60 139.61 0.0M
2022-02-24 126.75 132.69 126.75 132.69 0.0M
2022-02-23 141.84 144.82 138.06 141.00 0.0M
2022-02-22 141.94 141.94 139.59 139.59 0.0M
2022-02-18 143.41 146.01 143.40 146.01 0.0M
2022-02-17 145.65 145.93 145.14 145.14 0.0M
2022-02-16 147.68 148.36 147.68 148.36 0.0M
2022-02-15 145.52 148.68 142.54 148.55 0.0M
2022-02-14 140.84 141.39 140.49 140.49 0.0M
2022-02-11 147.56 147.56 143.93 144.81 0.0M
2022-02-10 149.27 151.58 149.27 151.58 0.0M
2022-02-09 149.03 149.03 149.03 149.03 0.0M
2022-02-08 148.50 148.93 148.00 148.93 0.0M
2022-02-07 147.71 147.71 147.47 147.47 0.0M
2022-02-04 146.71 147.52 144.64 147.52 0.0M
2022-02-03 149.67 150.04 149.27 149.27 0.0M
2022-02-02 149.11 149.57 149.02 149.57 0.0M
2022-02-01 147.17 147.17 146.61 147.00 0.0M
2022-01-31 145.42 147.64 145.42 147.64 0.0M
2022-01-28 145.74 145.74 141.44 144.14 0.0M
2022-01-27 144.66 144.66 143.87 143.91 0.0M
2022-01-26 146.00 147.06 145.27 147.06 0.0M
2022-01-25 139.98 142.74 139.98 142.00 0.0M
2022-01-24 139.18 141.15 138.50 140.34 0.0M
2022-01-21 143.96 144.81 143.96 144.08 0.0M
2022-01-20 149.57 150.12 148.01 149.45 0.0M
2022-01-19 151.83 151.83 151.63 151.63 0.0M
2022-01-18 150.47 150.53 150.07 150.19 0.0M
2022-01-14 151.04 151.04 151.04 151.04 0.0M
2022-01-13 152.18 152.18 150.65 151.76 0.0M
2022-01-12 149.13 149.47 149.13 149.28 0.0M
2022-01-11 148.09 148.97 148.09 148.51 0.0M
2022-01-10 148.38 148.38 146.78 147.02 0.0M
2022-01-07 146.78 147.71 144.99 147.56 0.0M
2022-01-06 145.04 146.50 143.28 143.28 0.0M
2022-01-05 145.74 146.18 144.90 145.99 0.0M
2022-01-04 139.74 143.27 139.74 143.27 0.0M
2022-01-03 142.19 142.21 141.35 142.12 0.0M