Arkema SA (AKE) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Euronext

Currency in EUR

59.25

+0.05 (+0.08%)

Closed

Aug 24, 2026

Day's Range

58.85

59.60

52 wk Range

48.30

67.05

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	59.35	59.60	58.50	59.20	136.27K
May 26, 2026	59.40	59.95	59.20	59.35	128.23K
May 27, 2026	59.25	60.40	59.15	59.65	297.48K
May 28, 2026	59.40	60.65	59.00	60.65	219.45K
May 29, 2026	60.60	62.40	60.15	60.90	338.27K
Jun 1, 2026	60.90	61.90	60.09	60.25	243.44K
Jun 2, 2026	60.65	61.75	60.55	61.45	198.19K
Jun 3, 2026	61.30	63.04	60.20	63.04	341.75K
Jun 4, 2026	63.04	63.25	60.85	61.15	178.21K
Jun 5, 2026	61.20	61.35	60.04	60.04	176.21K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup