Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Arkema | AKE | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
97.78 | 97.32 | 98.36 | 97.54 | 97.72 |
AKE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 95.70 | 98.36 | 93.62 | 95.73 | 139,698 | 1.84 | 1.92% |
1 Month | 97.00 | 98.36 | 89.60 | 93.26 | 167,838 | 0.54 | 0.56% |
3 Months | 101.30 | 103.90 | 89.60 | 96.68 | 135,374 | -3.76 | -3.71% |
6 Months | 92.58 | 103.90 | 81.92 | 94.46 | 137,508 | 4.96 | 5.36% |
1 Year | 89.34 | 103.90 | 78.50 | 91.59 | 143,749 | 8.20 | 9.18% |
3 Years | 104.75 | 134.95 | 71.16 | 99.21 | 165,150 | -7.21 | -6.88% |
5 Years | 84.74 | 134.95 | 42.50 | 91.84 | 201,514 | 12.80 | 15.11% |
AKE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 97.54 | -0.18 | -0.18% | 97.78 | 98.36 | 97.32 | 99,055 |
28 Mar 2024 | 97.72 | 1.96 | 2.05% | 95.34 | 97.98 | 95.34 | 164,663 |
27 Mar 2024 | 95.76 | 1.18 | 1.25% | 94.30 | 95.78 | 93.62 | 153,234 |
26 Mar 2024 | 94.58 | -0.40 | -0.42% | 94.82 | 95.02 | 93.88 | 90,288 |
23 Mar 2024 | 94.98 | 0.04 | 0.04% | 94.70 | 95.32 | 94.52 | 102,955 |
22 Mar 2024 | 94.94 | 1.86 | 2.00% | 95.70 | 96.00 | 94.54 | 187,351 |
21 Mar 2024 | 93.08 | 0.60 | 0.65% | 92.20 | 93.52 | 91.88 | 119,165 |
20 Mar 2024 | 92.48 | 0.74 | 0.81% | 91.42 | 92.78 | 91.18 | 104,365 |
19 Mar 2024 | 91.74 | -0.10 | -0.11% | 92.00 | 92.42 | 91.28 | 89,241 |
16 Mar 2024 | 91.84 | 0.66 | 0.72% | 91.22 | 92.62 | 91.22 | 294,177 |
15 Mar 2024 | 91.18 | -2.10 | -2.25% | 93.28 | 93.50 | 91.08 | 127,794 |
14 Mar 2024 | 93.28 | 0.38 | 0.41% | 93.28 | 93.84 | 92.56 | 117,093 |
13 Mar 2024 | 92.90 | 1.76 | 1.93% | 91.48 | 93.36 | 91.36 | 104,692 |
12 Mar 2024 | 91.14 | -1.52 | -1.64% | 92.06 | 92.76 | 90.56 | 97,163 |
09 Mar 2024 | 92.66 | 0.58 | 0.63% | 92.02 | 92.82 | 91.64 | 133,322 |
08 Mar 2024 | 92.08 | 1.78 | 1.97% | 89.90 | 92.72 | 89.60 | 156,667 |
07 Mar 2024 | 90.30 | -2.02 | -2.19% | 91.40 | 92.44 | 90.30 | 222,861 |
06 Mar 2024 | 92.32 | 1.58 | 1.74% | 90.58 | 92.60 | 90.54 | 184,931 |
05 Mar 2024 | 90.74 | -3.48 | -3.69% | 93.48 | 93.72 | 90.74 | 275,764 |
02 Mar 2024 | 94.22 | -1.54 | -1.61% | 95.22 | 95.56 | 93.24 | 228,594 |
01 Mar 2024 | 95.76 | -2.68 | -2.72% | 97.00 | 97.42 | 94.38 | 402,442 |