Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arkema ADR (OP:ARKAY)

74.27 +2.82 (+3.95%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2025 73.20 74.78 73.20 74.27 16,035 +2.82(+3.95%)
Apr 23, 2025 74.33 75.68 71.45 71.45 16,786 +0.44(+0.62%)
Apr 22, 2025 70.50 71.75 70.47 71.01 54,088 +2.25(+3.27%)
Apr 21, 2025 70.50 71.75 68.42 68.76 17,695 -1.05(-1.50%)
Apr 17, 2025 69.28 70.84 69.21 69.81 14,031 +0.17(+0.24%)
Apr 16, 2025 70.15 70.30 69.03 69.64 27,300 -0.36(-0.51%)
Apr 15, 2025 70.08 70.66 69.70 70.00 36,006 +0.25(+0.36%)
Apr 14, 2025 69.73 70.62 69.33 69.75 53,486 -0.32(-0.46%)
Apr 11, 2025 67.98 70.07 67.60 70.07 55,726 +2.15(+3.16%)
Apr 10, 2025 69.48 70.25 67.07 67.92 53,763 -5.83(-7.90%)
Apr 09, 2025 65.73 73.75 64.94 73.75 77,303 +7.35(+11.07%)
Apr 08, 2025 68.45 69.09 65.32 66.40 72,793 -0.78(-1.16%)
Apr 07, 2025 66.80 68.80 65.87 67.18 51,374 -1.27(-1.86%)
Apr 04, 2025 69.28 69.69 68.41 68.46 11,844 -4.44(-6.08%)
Apr 03, 2025 74.05 74.41 72.68 72.89 12,310 -4.05(-5.26%)
Apr 02, 2025 76.77 77.48 76.77 76.94 5,857 +0.36(+0.47%)
Apr 01, 2025 76.61 77.15 76.46 76.58 15,686 +0.00(+0.00%)
Mar 31, 2025 76.06 76.77 75.78 76.58 11,296 -1.54(-1.97%)
Mar 28, 2025 78.29 78.29 77.70 78.12 5,375 -1.19(-1.49%)
Mar 27, 2025 78.20 79.68 78.20 79.31 7,691 -0.16(-0.21%)
Mar 26, 2025 80.39 80.87 79.47 79.47 21,753 -2.09(-2.57%)
Mar 25, 2025 82.56 82.56 81.53 81.56 25,059 -0.07(-0.09%)
Mar 24, 2025 81.78 82.31 81.17 81.64 6,355 +0.02(+0.02%)
Mar 21, 2025 81.61 81.70 81.11 81.62 4,337 -1.58(-1.90%)
Mar 20, 2025 84.62 84.62 83.20 83.20 2,638 -5.52(-6.22%)
Mar 19, 2025 88.97 88.97 88.39 88.72 1,770 -2.51(-2.75%)
Mar 18, 2025 90.80 91.23 90.80 91.23 2,656 +1.13(+1.25%)
Mar 17, 2025 90.10 90.10 90.10 90.10 1,649 +0.32(+0.36%)
Mar 14, 2025 90.08 90.44 89.78 89.78 2,612 +2.83(+3.25%)
Mar 13, 2025 87.41 87.41 86.60 86.95 21,696 -2.65(-2.96%)
Mar 12, 2025 89.60 90.15 88.89 89.60 6,100 +1.59(+1.81%)
Mar 11, 2025 87.44 88.48 87.28 88.01 5,107 +2.39(+2.79%)
Mar 10, 2025 85.07 86.01 85.07 85.62 2,080 -4.77(-5.28%)
Mar 07, 2025 90.95 91.44 90.06 90.39 2,815 -0.14(-0.15%)
Mar 06, 2025 91.48 91.51 90.49 90.53 3,535 +4.02(+4.65%)
Mar 05, 2025 86.19 87.11 85.95 86.51 5,051 +6.23(+7.77%)
Mar 04, 2025 78.61 80.95 78.61 80.28 4,287 -0.92(-1.14%)
Mar 03, 2025 82.83 83.17 81.20 81.20 3,116 -1.08(-1.31%)
Feb 28, 2025 82.90 82.90 81.71 82.28 4,178 -0.72(-0.87%)
Feb 27, 2025 82.11 83.22 81.97 83.00 11,495 -4.19(-4.81%)
Feb 26, 2025 86.84 87.19 86.84 87.19 1,633 +1.23(+1.43%)
Feb 25, 2025 85.40 85.97 85.40 85.97 2,030 +0.42(+0.49%)
Feb 24, 2025 85.80 85.86 85.55 85.55 2,027 +0.55(+0.65%)
Feb 21, 2025 85.09 85.09 84.70 85.00 1,856 +0.12(+0.14%)
Feb 20, 2025 84.20 84.88 84.20 84.88 2,475 +1.46(+1.76%)
Feb 19, 2025 83.31 83.56 83.07 83.42 5,730 -4.03(-4.61%)
Feb 18, 2025 87.17 87.45 87.16 87.45 7,331 -0.93(-1.05%)
Feb 14, 2025 89.15 89.15 88.06 88.38 1,956 +1.61(+1.85%)
Feb 13, 2025 87.20 87.56 86.77 86.77 3,127 +2.38(+2.82%)
Feb 12, 2025 82.83 84.78 82.83 84.39 3,620 +1.61(+1.94%)
Feb 11, 2025 81.89 82.78 81.89 82.78 2,740 +0.42(+0.51%)
Feb 10, 2025 82.31 82.56 82.31 82.36 4,562 -0.52(-0.62%)
Feb 07, 2025 82.93 83.50 82.80 82.88 3,933 -1.75(-2.06%)
Feb 06, 2025 82.58 84.67 82.58 84.62 6,165 +4.55(+5.68%)
Feb 05, 2025 78.94 80.75 78.94 80.07 19,657 +1.06(+1.34%)
Feb 04, 2025 79.17 79.38 78.21 79.01 12,634 +1.41(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.