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
2023-12-28 113.04 113.04 113.04 113.04 0.0M
2023-12-27 113.21 114.15 113.21 114.15 0.0M
2023-12-21 112.38 112.38 112.38 112.38 0.0M
2023-12-15 108.80 108.80 108.17 108.17 0.0M
2023-12-14 107.90 108.46 107.90 108.46 0.0M
2023-12-13 105.65 105.65 105.65 105.65 0.0M
2023-12-11 98.56 98.56 98.42 98.48 0.0M
2023-12-08 98.95 98.95 98.74 98.78 0.0M
2023-12-07 99.67 99.94 99.58 99.58 0.0M
2023-12-06 98.77 99.00 98.28 98.28 0.0M
2023-12-05 98.60 98.60 98.60 98.60 0.0M
2023-12-04 99.69 99.69 99.69 99.69 0.0M
2023-12-01 100.49 101.48 100.49 101.31 0.0M
2023-11-30 102.23 102.23 101.83 101.83 0.0M
2023-11-29 102.93 103.06 102.89 102.89 0.0M
2023-11-28 101.42 102.78 101.42 102.23 0.0M
2023-11-27 101.80 101.80 101.29 101.41 0.0M
2023-11-24 101.40 101.40 101.40 101.40 0.0M
2023-11-22 99.42 99.42 99.42 99.42 0.0M
2023-11-21 100.07 100.07 99.86 99.86 0.0M
2023-11-20 101.78 101.78 101.78 101.78 0.0M
2023-11-17 101.80 101.91 101.80 101.91 0.0M
2023-11-16 100.47 100.48 100.47 100.48 0.0M
2023-11-15 102.06 102.06 101.90 101.90 0.0M
2023-11-14 100.35 101.35 100.35 101.23 0.0M
2023-11-13 97.00 97.17 96.07 96.92 0.0M
2023-11-10 96.06 96.94 96.06 96.94 0.0M
2023-11-09 96.85 96.85 95.69 95.69 0.0M
2023-11-08 93.61 93.72 93.19 93.23 0.0M
2023-11-07 93.23 93.73 93.23 93.52 0.0M
2023-11-06 95.17 95.17 94.87 94.87 0.0M
2023-11-03 96.89 96.97 96.26 96.68 0.0M
2023-11-02 95.83 95.83 95.69 95.74 0.0M
2023-11-01 92.34 92.81 92.34 92.81 0.0M
2023-10-31 93.57 93.88 93.13 93.88 0.0M
2023-10-30 90.47 90.91 90.47 90.84 0.0M
2023-10-27 89.56 89.56 89.03 89.15 0.0M
2023-10-26 88.49 88.66 88.28 88.28 0.0M
2023-10-25 88.32 88.62 87.83 88.20 0.0M
2023-10-24 88.29 88.96 88.00 88.56 0.0M
2023-10-23 88.62 89.03 88.40 88.81 0.0M
2023-10-20 88.70 88.70 88.03 88.03 0.0M
2023-10-19 90.31 90.76 90.30 90.45 0.0M
2023-10-18 92.05 92.05 91.66 91.66 0.0M
2023-10-17 93.76 93.86 93.58 93.58 0.0M
2023-10-16 94.56 94.56 94.43 94.43 0.0M
2023-10-13 94.32 94.32 92.50 93.52 0.0M
2023-10-11 97.03 97.03 96.91 96.91 0.0M
2023-10-10 96.82 97.12 96.82 96.92 0.0M
2023-10-09 94.51 94.69 94.24 94.47 0.0M
2023-10-06 96.21 96.21 95.81 96.16 0.0M
2023-10-05 94.57 95.01 94.57 94.80 0.0M
2023-10-04 94.81 95.41 94.58 95.35 0.0M
2023-10-03 94.44 94.44 94.44 94.44 0.0M
2023-10-02 95.49 95.49 95.30 95.30 0.0M
2023-09-29 98.57 98.64 98.57 98.64 0.0M
2023-09-28 99.31 99.72 99.31 99.72 0.0M
2023-09-27 97.28 97.38 97.10 97.38 0.0M
2023-09-26 95.00 95.00 94.95 94.95 0.0M
2023-09-25 95.63 95.63 95.27 95.27 0.0M
2023-09-22 96.77 96.77 96.28 96.64 0.0M
2023-09-19 97.22 97.41 97.06 97.06 0.0M
2023-09-18 97.19 97.64 96.75 97.08 0.0M
2023-09-15 99.67 99.67 98.84 98.84 0.0M
2023-09-14 98.06 98.25 98.06 98.25 0.0M
2023-09-13 98.15 98.15 98.15 98.15 0.0M
2023-09-12 97.92 98.19 97.82 98.19 0.0M
2023-09-11 100.68 101.19 100.68 101.19 0.0M
2023-09-07 100.59 100.59 99.95 100.17 0.0M
2023-09-06 102.81 102.81 102.81 102.81 0.0M
2023-09-01 104.72 105.06 104.72 105.06 0.0M
2023-08-29 104.59 105.56 104.56 105.56 0.0M
2023-08-28 102.85 103.01 102.56 103.01 0.0M
2023-08-25 101.79 101.79 100.17 100.17 0.0M
2023-08-24 101.02 101.02 101.02 101.02 0.0M
2023-08-23 102.00 102.00 102.00 102.00 0.0M
2023-08-22 104.51 104.51 104.51 104.51 0.0M
2023-08-21 103.64 103.84 103.64 103.84 0.0M
2023-08-18 103.52 103.52 103.52 103.52 0.0M
2023-08-16 105.53 105.53 105.53 105.53 0.0M
2023-08-15 106.23 106.23 106.23 106.23 0.0M
2023-08-14 106.30 106.34 105.97 105.97 0.0M
2023-08-10 106.57 106.57 106.57 106.57 0.0M
2023-08-09 105.98 106.30 105.98 106.13 0.0M
2023-08-08 105.46 105.46 105.31 105.31 0.0M
2023-08-02 105.60 105.72 105.60 105.72 0.0M
2023-08-01 105.60 105.60 105.60 105.60 0.0M
2023-07-31 107.82 107.82 107.82 107.82 0.0M
2023-07-28 109.05 109.19 109.05 109.19 0.0M
2023-07-26 103.06 103.20 103.06 103.20 0.0M
2023-07-25 102.93 102.93 102.84 102.84 0.0M
2023-07-21 103.02 103.02 103.02 103.02 0.0M
2023-07-20 104.53 104.53 104.53 104.53 0.0M
2023-07-18 103.31 103.31 103.30 103.30 0.0M
2023-07-17 101.62 102.00 101.62 102.00 0.0M
2023-07-14 102.95 103.14 102.79 102.79 0.0M
2023-07-12 101.93 101.93 101.91 101.91 0.0M
2023-07-11 98.38 99.06 98.38 98.98 0.0M
2023-07-10 97.20 97.20 96.62 96.62 0.0M
2023-07-07 96.71 97.22 96.48 96.60 0.0M
2023-07-06 93.26 93.91 93.21 93.84 0.0M
2023-07-05 93.90 94.04 93.71 93.71 0.0M
2023-06-30 94.78 94.78 94.16 94.16 0.0M
2023-06-29 91.97 91.97 91.97 91.97 0.0M
2023-06-28 92.65 92.65 92.01 92.01 0.0M
2023-06-27 89.86 92.58 89.70 90.88 0.0M
2023-06-26 90.10 90.33 88.12 89.51 0.0M
2023-06-23 87.07 87.29 87.07 87.26 0.0M
2023-06-22 87.64 87.88 87.38 87.76 0.0M
2023-06-21 86.78 87.68 86.78 87.68 0.0M
2023-06-20 87.23 87.23 86.81 86.81 0.0M
2023-06-16 92.16 92.45 92.03 92.03 0.0M
2023-06-15 91.58 92.67 91.58 92.67 0.0M
2023-06-14 92.29 92.31 91.46 91.46 0.0M
2023-06-13 92.00 92.11 91.92 92.05 0.0M
2023-06-12 90.51 90.60 90.16 90.60 0.0M
2023-06-09 89.90 90.11 89.54 89.54 0.0M
2023-06-08 92.00 92.16 91.88 92.16 0.0M
2023-06-07 90.24 90.80 90.03 90.15 0.0M
2023-06-06 89.48 90.07 88.81 89.83 0.0M
2023-06-05 89.97 90.49 89.20 89.54 0.0M
2023-06-02 91.50 91.99 91.50 91.99 0.0M
2023-06-01 87.80 88.91 87.80 88.47 0.0M
2023-05-31 86.13 87.44 85.58 87.44 0.0M
2023-05-30 90.26 90.40 89.76 89.76 0.0M
2023-05-26 92.37 92.90 92.37 92.90 0.0M
2023-05-25 91.14 91.14 90.28 90.42 0.0M
2023-05-24 92.63 93.05 92.55 93.05 0.0M
2023-05-23 94.49 94.49 93.52 93.52 0.0M
2023-05-22 94.06 94.25 94.03 94.25 0.0M
2023-05-19 95.15 95.15 95.15 95.15 0.0M
2023-05-18 93.87 93.87 93.63 93.63 0.0M
2023-05-17 92.45 93.21 92.30 93.21 0.0M
2023-05-16 91.38 91.72 91.35 91.57 0.0M
2023-05-15 92.48 93.07 92.47 93.07 0.0M
2023-05-12 93.13 93.13 91.03 91.03 0.0M
2023-05-11 94.47 94.47 91.93 92.96 0.0M
2023-05-10 95.75 95.77 95.75 95.77 0.0M
2023-05-09 95.48 95.79 95.48 95.79 0.0M
2023-05-08 96.57 96.95 96.57 96.95 0.0M
2023-05-05 96.55 96.62 96.55 96.62 0.0M
2023-05-04 93.97 93.97 91.91 91.91 0.0M
2023-05-03 97.47 97.47 97.46 97.46 0.0M
2023-05-02 96.76 97.08 96.76 97.08 0.0M
2023-05-01 99.11 99.61 98.66 99.61 0.0M
2023-04-28 97.51 98.93 97.51 98.66 0.0M
2023-04-27 95.60 96.56 95.60 96.56 0.0M
2023-04-26 96.55 96.55 96.55 96.55 0.0M
2023-04-25 96.18 96.31 95.77 95.77 0.0M
2023-04-19 99.00 99.01 98.75 99.01 0.0M
2023-04-18 99.35 99.40 99.35 99.38 0.0M
2023-04-17 98.27 98.27 97.92 98.14 0.0M
2023-04-14 98.44 98.50 97.95 98.17 0.0M
2023-04-13 98.61 98.63 98.61 98.63 0.0M
2023-04-11 97.90 97.90 97.58 97.58 0.0M
2023-04-10 92.66 93.69 92.66 93.25 0.0M
2023-04-06 95.66 95.66 95.66 95.66 0.0M
2023-04-05 96.40 96.40 96.00 96.02 0.0M
2023-04-04 99.22 99.22 98.69 98.69 0.0M
2023-04-03 98.70 99.01 98.51 99.01 0.0M
2023-03-31 98.92 98.92 98.39 98.45 0.0M
2023-03-30 98.17 98.37 97.74 98.35 0.0M
2023-03-29 96.72 96.72 96.71 96.71 0.0M
2023-03-28 95.31 95.45 95.22 95.23 0.0M
2023-03-27 94.89 94.89 94.69 94.80 0.0M
2023-03-24 93.27 94.28 93.27 94.27 0.0M
2023-03-23 96.74 96.74 95.94 95.94 0.0M
2023-03-22 98.30 98.98 97.08 97.18 0.0M
2023-03-21 97.78 98.21 97.44 98.21 0.0M
2023-03-20 95.30 96.38 95.30 96.27 0.0M
2023-03-17 93.60 94.79 93.53 94.46 0.0M
2023-03-16 94.36 95.75 93.84 95.75 0.0M
2023-03-15 94.10 94.86 93.39 94.75 0.0M
2023-03-14 99.95 100.00 99.18 99.53 0.0M
2023-03-13 98.98 99.33 98.98 99.24 0.0M
2023-03-10 100.50 100.93 100.47 100.93 0.0M
2023-03-09 101.72 101.72 101.23 101.23 0.0M
2023-03-06 104.72 104.74 104.72 104.74 0.0M
2023-03-03 105.58 105.58 105.58 105.58 0.0M
2023-03-01 102.77 102.77 102.72 102.72 0.0M
2023-02-28 102.15 102.25 101.74 101.74 0.0M
2023-02-27 101.12 101.69 101.12 101.44 0.0M
2023-02-24 100.76 100.76 99.02 99.02 0.0M
2023-02-23 101.26 102.00 101.26 101.99 0.0M
2023-02-22 100.45 100.45 99.68 99.68 0.0M
2023-02-21 102.12 102.12 101.28 101.28 0.0M
2023-02-17 100.44 100.89 100.44 100.77 0.0M
2023-02-16 99.58 99.58 99.50 99.50 0.0M
2023-02-15 99.20 99.20 99.20 99.20 0.0M
2023-02-14 98.61 98.75 98.08 98.75 0.0M
2023-02-13 98.36 98.36 98.36 98.36 0.0M
2023-02-10 97.88 97.91 97.88 97.91 0.0M
2023-02-09 100.35 100.80 99.82 100.80 0.0M
2023-02-08 100.87 100.87 100.26 100.27 0.0M
2023-02-06 103.50 103.50 101.01 101.41 0.0M
2023-02-02 104.53 105.08 104.00 104.42 0.0M
2023-02-01 101.17 102.94 100.76 102.94 0.0M
2023-01-31 100.70 101.02 100.39 101.02 0.0M
2023-01-30 100.73 100.81 99.82 99.82 0.0M
2023-01-27 100.95 100.95 100.79 100.79 0.0M
2023-01-26 100.18 100.18 100.18 100.18 0.0M
2023-01-24 99.83 100.62 99.83 100.62 0.0M
2023-01-23 99.49 99.83 99.05 99.27 0.0M
2023-01-20 99.72 100.45 99.72 100.39 0.0M
2023-01-19 99.42 99.69 99.14 99.69 0.0M
2023-01-18 101.45 101.45 100.42 100.42 0.0M
2023-01-17 100.41 100.43 99.82 100.15 0.0M
2023-01-13 99.44 99.93 99.44 99.93 0.0M
2023-01-12 97.85 99.70 97.85 99.60 0.0M
2023-01-11 96.16 96.16 95.59 95.98 0.0M
2023-01-10 95.22 95.48 95.17 95.48 0.0M
2023-01-09 96.56 97.43 96.43 96.43 0.0M
2023-01-06 93.48 96.41 93.35 95.67 0.0M
2023-01-05 94.47 94.47 93.01 93.01 0.0M
2023-01-04 95.48 95.59 94.98 95.20 0.0M
2023-01-03 92.88 92.88 91.77 92.50 0.0M