ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AKE Arkema

97.54
-0.18 (-0.18%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Arkema AKE Euronext Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.18 -0.18% 97.54 03:40:00
Open Price Low Price High Price Close Price Previous Close
97.78 97.32 98.36 97.54 97.72
more quote information »

AKE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.7098.3693.6295.73139,6981.841.92%
1 Month97.0098.3689.6093.26167,8380.540.56%
3 Months101.30103.9089.6096.68135,374-3.76-3.71%
6 Months92.58103.9081.9294.46137,5084.965.36%
1 Year89.34103.9078.5091.59143,7498.209.18%
3 Years104.75134.9571.1699.21165,150-7.21-6.88%
5 Years84.74134.9542.5091.84201,51412.8015.11%

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

Your Recent History

Delayed Upgrade Clock