OTC Markets OTCPK - Delayed Quote USD

Arkema S.A. (ARKAY)

Compare
87.08 -1.12 (-1.27%)
At close: October 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 88.15 88.27 86.96 87.08 87.08 4,700
Oct 24, 2024 88.38 88.38 87.91 87.91 87.91 8,500
Oct 23, 2024 89.51 89.51 87.75 88.34 88.34 12,700
Oct 22, 2024 90.30 90.34 90.13 90.27 90.27 7,300
Oct 21, 2024 90.30 90.52 90.10 90.33 90.33 4,800
Oct 18, 2024 91.73 91.81 91.15 91.39 91.39 2,400
Oct 17, 2024 91.35 91.95 90.40 90.89 90.89 16,400
Oct 16, 2024 91.38 91.94 91.23 91.94 91.94 5,900
Oct 15, 2024 89.60 89.96 89.60 89.78 89.78 7,700
Oct 14, 2024 92.18 93.08 90.87 93.06 93.06 3,100
Oct 11, 2024 94.78 94.78 94.78 94.78 94.78 2,100
Oct 10, 2024 94.80 94.80 94.80 94.80 94.80 1,400
Oct 9, 2024 94.22 94.99 94.22 94.95 94.95 3,300
Oct 8, 2024 93.30 93.44 93.08 93.30 93.30 2,800
Oct 7, 2024 96.45 96.67 96.14 96.14 96.14 6,300
Oct 4, 2024 96.73 97.13 95.41 97.13 97.13 3,000
Oct 3, 2024 95.67 95.67 95.67 95.67 95.67 1,100
Oct 2, 2024 95.25 96.95 95.25 96.01 96.01 4,200
Oct 1, 2024 95.06 95.26 95.06 95.26 95.26 1,200
Sep 30, 2024 95.66 95.95 95.10 95.10 95.10 2,800
Sep 27, 2024 98.92 98.97 97.81 98.97 98.97 2,100
Sep 26, 2024 94.28 95.04 94.28 95.04 95.04 5,800
Sep 25, 2024 91.81 91.81 90.72 90.72 90.72 2,100
Sep 24, 2024 91.79 91.79 91.15 91.15 91.15 2,500
Sep 23, 2024 88.69 88.81 88.35 88.35 88.35 4,000
Sep 20, 2024 89.15 89.15 87.81 87.81 87.81 3,800
Sep 19, 2024 92.50 92.64 92.50 92.57 92.57 2,100
Sep 18, 2024 89.77 89.77 88.83 89.31 89.31 1,500
Sep 17, 2024 90.28 90.29 89.85 89.85 89.85 3,600
Sep 16, 2024 88.04 88.19 87.92 88.19 88.19 9,200
Sep 13, 2024 88.74 89.10 88.74 88.78 88.78 3,000
Sep 12, 2024 86.98 87.63 86.63 87.49 87.49 7,200
Sep 11, 2024 87.12 87.87 86.47 87.85 87.85 6,600
Sep 10, 2024 86.57 86.89 86.26 86.87 86.87 16,000
Sep 9, 2024 87.86 88.68 87.86 88.56 88.56 7,000
Sep 6, 2024 89.09 89.09 87.51 87.51 87.51 4,900
Sep 5, 2024 92.10 92.10 90.31 90.83 90.83 3,700
Sep 4, 2024 90.84 91.10 89.61 89.86 89.86 4,400
Sep 3, 2024 92.39 92.39 90.97 91.34 91.34 3,900
Aug 30, 2024 93.15 93.15 93.15 93.15 93.15 1,500
Aug 29, 2024 92.41 93.50 92.31 92.72 92.72 3,800
Aug 28, 2024 91.30 91.68 90.96 90.96 90.96 2,000
Aug 27, 2024 91.79 91.95 91.79 91.90 91.90 2,900
Aug 26, 2024 91.53 92.23 91.45 92.23 92.23 3,400
Aug 23, 2024 89.92 91.72 89.92 91.05 91.05 5,700
Aug 22, 2024 89.71 90.17 89.65 89.88 89.88 6,100
Aug 21, 2024 89.23 89.91 89.23 89.83 89.83 5,900
Aug 20, 2024 88.50 88.94 88.36 88.69 88.69 5,800
Aug 19, 2024 88.27 89.64 88.27 89.35 89.35 7,200
Aug 16, 2024 87.53 88.04 87.41 87.41 87.41 2,400
Aug 15, 2024 86.95 87.36 86.74 86.74 86.74 6,400
Aug 14, 2024 85.99 86.43 85.54 86.43 86.43 7,300
Aug 13, 2024 84.56 85.43 84.55 85.32 85.32 10,500
Aug 12, 2024 85.54 85.89 85.14 85.18 85.18 14,400
Aug 9, 2024 85.83 87.15 85.78 87.14 87.14 14,800
Aug 8, 2024 85.63 86.64 85.30 86.11 86.11 31,200
Aug 7, 2024 87.58 88.05 86.00 86.00 86.00 22,400
Aug 6, 2024 85.40 85.98 84.91 85.98 85.98 21,000
Aug 5, 2024 85.75 86.95 84.80 85.80 85.80 17,200
Aug 2, 2024 90.43 90.43 89.40 89.88 89.88 10,400
Aug 1, 2024 91.29 91.50 90.96 91.36 91.36 3,600
Jul 31, 2024 90.84 90.84 90.41 90.47 90.47 7,200
Jul 30, 2024 89.84 90.37 89.66 90.11 90.11 7,900
Jul 29, 2024 90.00 90.34 90.00 90.34 90.34 23,800
Jul 26, 2024 90.97 91.50 90.58 91.05 91.05 8,100
Jul 25, 2024 89.69 91.11 89.69 90.17 90.17 8,300
Jul 24, 2024 91.13 91.13 90.21 90.21 90.21 4,700
Jul 23, 2024 90.63 90.63 90.25 90.40 90.40 3,000
Jul 22, 2024 91.91 91.97 91.40 91.60 91.60 12,100
Jul 19, 2024 90.74 90.88 90.64 90.86 90.86 8,000
Jul 18, 2024 93.32 93.32 92.14 92.14 92.14 3,600
Jul 17, 2024 93.09 93.32 92.82 93.23 93.23 2,200
Jul 16, 2024 89.14 89.90 89.14 89.87 89.87 4,400
Jul 15, 2024 89.80 89.98 89.23 89.23 89.23 4,000
Jul 12, 2024 91.01 91.80 90.85 91.76 91.76 8,000
Jul 11, 2024 90.14 90.14 89.70 90.03 90.03 6,100
Jul 10, 2024 88.05 88.05 87.52 87.52 87.52 8,600
Jul 9, 2024 88.72 89.55 87.75 89.55 89.55 5,600
Jul 8, 2024 91.45 91.68 90.45 90.79 90.79 5,900
Jul 5, 2024 91.18 92.09 91.15 92.09 92.09 2,300
Jul 3, 2024 92.38 92.38 92.26 92.26 92.26 8,700
Jul 2, 2024 89.27 89.58 88.50 88.60 88.60 11,100
Jul 1, 2024 88.33 88.33 87.61 87.83 87.83 5,200
Jun 28, 2024 87.01 87.18 86.83 87.18 87.18 6,000
Jun 27, 2024 89.73 89.73 88.61 88.61 88.61 2,000
Jun 26, 2024 89.42 89.54 88.70 89.42 89.42 3,300
Jun 25, 2024 90.96 91.13 90.68 90.96 90.96 6,500
Jun 24, 2024 91.87 92.52 90.87 91.14 91.14 7,300
Jun 21, 2024 90.30 90.30 89.71 89.88 89.88 4,500
Jun 20, 2024 92.56 93.31 92.56 92.75 92.75 3,000
Jun 18, 2024 91.97 92.07 91.44 92.07 92.07 13,900
Jun 17, 2024 90.60 90.60 89.64 90.53 90.53 6,400
Jun 14, 2024 89.53 89.68 89.23 89.36 89.36 2,200
Jun 13, 2024 93.10 93.10 92.54 92.54 92.54 2,100
Jun 12, 2024 96.56 96.56 96.21 96.26 96.26 2,100
Jun 11, 2024 95.15 95.79 95.12 95.79 95.79 1,800
Jun 10, 2024 95.15 96.03 95.15 96.03 96.03 1,800
Jun 7, 2024 96.89 96.95 96.77 96.95 96.95 900
Jun 6, 2024 98.38 98.38 98.38 98.38 98.38 1,000
Jun 5, 2024 99.97 99.97 98.48 98.69 98.69 1,200
Jun 4, 2024 99.48 99.48 98.49 98.49 98.49 1,600
Jun 3, 2024 100.36 100.65 100.36 100.41 100.41 900
May 31, 2024 102.10 102.38 102.10 102.38 102.38 1,500
May 30, 2024 102.02 102.20 101.99 102.05 102.05 3,500
May 29, 2024 99.83 99.83 99.83 99.83 99.83 1,000
May 28, 2024 102.48 102.48 101.85 101.94 101.94 1,100
May 24, 2024 102.25 102.25 102.03 102.03 102.03 1,100
May 23, 2024 102.15 102.15 101.00 101.00 101.00 1,100
May 22, 2024 101.74 102.19 101.46 101.46 101.46 1,600
May 21, 2024 104.48 104.98 104.48 104.95 104.95 1,500
May 20, 2024 106.39 106.39 106.00 106.00 106.00 1,100
May 17, 2024 104.02 104.78 104.02 104.67 104.67 1,200
May 16, 2024 103.46 103.46 102.37 102.37 102.37 1,600
May 15, 2024 3.74 Dividend
May 15, 2024 105.25 105.30 103.09 103.09 103.09 1,600
May 14, 2024 106.65 107.40 106.65 107.40 103.66 900
May 13, 2024 104.00 107.15 104.00 106.64 102.93 1,400
May 10, 2024 106.01 106.01 106.01 106.01 102.32 500
May 9, 2024 106.01 106.01 106.01 106.01 102.32 900
May 8, 2024 106.01 106.01 106.01 106.01 102.32 900
May 7, 2024 109.62 111.13 109.37 109.37 105.57 2,100
May 6, 2024 106.01 106.01 106.01 106.01 102.32 800
May 3, 2024 105.64 105.64 105.64 105.64 101.97 700
May 2, 2024 104.68 105.64 104.68 105.64 101.97 900
May 1, 2024 105.70 105.70 105.70 105.70 102.02 300
Apr 30, 2024 105.70 105.70 105.70 105.70 102.02 500
Apr 29, 2024 104.52 104.52 104.52 104.52 100.88 1,200
Apr 26, 2024 104.80 104.80 100.81 103.19 99.60 1,800
Apr 25, 2024 101.88 101.92 101.72 101.72 98.18 1,500
Apr 24, 2024 102.33 102.44 101.48 102.44 98.88 9,300
Apr 23, 2024 102.36 103.44 102.36 103.22 99.63 19,000
Apr 22, 2024 103.46 105.24 103.46 104.69 101.05 18,800
Apr 19, 2024 102.48 102.48 101.46 101.46 97.93 800
Apr 18, 2024 103.86 103.86 103.55 103.55 99.95 1,200
Apr 17, 2024 103.07 103.24 103.07 103.24 99.65 1,200
Apr 16, 2024 101.82 101.95 101.53 101.78 98.24 7,300
Apr 15, 2024 104.66 104.66 103.29 103.30 99.71 2,400
Apr 12, 2024 103.22 103.22 103.22 103.22 99.63 500
Apr 11, 2024 103.22 103.22 103.22 103.22 99.63 1,100
Apr 10, 2024 104.10 104.85 104.10 104.85 101.20 800
Apr 9, 2024 104.72 104.75 104.15 104.75 101.11 1,200
Apr 8, 2024 107.36 107.36 107.36 107.36 103.63 700
Apr 5, 2024 109.92 109.92 109.92 109.92 106.10 500
Apr 4, 2024 111.71 111.79 109.88 109.92 106.10 5,200
Apr 3, 2024 107.88 110.04 107.88 110.04 106.21 6,400
Apr 2, 2024 107.34 107.34 106.33 106.35 102.65 5,100
Apr 1, 2024 106.22 106.22 104.93 104.93 101.28 900
Mar 28, 2024 105.78 105.78 105.39 105.39 101.72 1,600
Mar 27, 2024 103.60 103.60 103.60 103.60 100.00 500
Mar 26, 2024 102.73 103.60 102.73 103.60 100.00 1,500
Mar 25, 2024 102.24 102.24 102.24 102.24 98.68 1,400
Mar 22, 2024 103.36 103.36 103.36 103.36 99.76 400
Mar 21, 2024 103.20 103.36 102.94 103.36 99.76 1,300
Mar 20, 2024 101.07 102.29 101.07 102.20 98.64 1,600
Mar 19, 2024 99.94 100.30 99.94 100.18 96.70 2,000
Mar 18, 2024 99.95 100.42 99.95 100.42 96.93 1,000
Mar 15, 2024 100.60 100.60 100.50 100.50 97.00 2,600
Mar 14, 2024 99.74 99.74 98.91 98.91 95.47 2,200
Mar 13, 2024 101.30 101.30 101.30 101.30 97.78 600
Mar 12, 2024 101.30 101.68 101.30 101.68 98.14 1,100
Mar 11, 2024 99.05 99.89 99.05 99.89 96.42 1,000
Mar 8, 2024 101.37 101.37 100.92 100.92 97.41 700
Mar 7, 2024 100.48 100.85 100.48 100.85 97.34 1,300
Mar 6, 2024 99.67 99.67 98.43 98.46 95.03 1,200
Mar 5, 2024 99.46 100.43 99.46 100.17 96.69 2,100
Mar 4, 2024 101.95 101.95 101.95 101.95 98.40 700
Mar 1, 2024 101.95 101.95 101.95 101.95 98.40 800
Feb 29, 2024 107.76 107.76 107.76 107.76 104.01 600
Feb 28, 2024 107.76 107.76 107.76 107.76 104.01 500
Feb 27, 2024 107.76 107.76 107.76 107.76 104.01 400
Feb 26, 2024 107.76 107.76 107.76 107.76 104.01 900
Feb 23, 2024 108.28 108.39 108.28 108.39 104.62 700
Feb 22, 2024 105.52 106.15 105.52 106.15 102.46 700
Feb 21, 2024 104.13 104.68 104.13 104.68 101.04 1,300
Feb 20, 2024 104.18 105.11 104.18 105.11 101.45 1,100
Feb 16, 2024 105.79 105.79 105.79 105.79 102.11 400
Feb 15, 2024 105.01 105.79 105.01 105.79 102.11 1,300
Feb 14, 2024 104.13 104.23 103.84 103.84 100.23 1,400
Feb 13, 2024 104.59 104.59 103.44 103.72 100.11 1,900
Feb 12, 2024 105.99 106.36 105.99 106.36 102.66 2,400
Feb 9, 2024 104.82 105.29 104.82 105.02 101.37 1,500
Feb 8, 2024 105.84 105.84 105.73 105.77 102.09 1,500
Feb 7, 2024 104.80 105.46 104.61 105.06 101.41 1,700
Feb 6, 2024 106.41 107.22 106.40 107.22 103.49 1,000
Feb 5, 2024 106.20 106.25 106.00 106.25 102.55 3,000
Feb 2, 2024 107.65 107.65 106.92 107.12 103.39 1,200
Feb 1, 2024 108.93 108.93 108.93 108.93 105.14 400
Jan 31, 2024 109.86 110.41 108.88 108.88 105.09 1,100
Jan 30, 2024 110.79 111.08 110.79 111.08 107.22 600
Jan 29, 2024 109.99 110.37 109.99 110.37 106.53 1,000
Jan 26, 2024 111.63 111.63 111.63 111.63 107.75 500
Jan 25, 2024 108.10 108.10 108.10 108.10 104.34 -
Jan 24, 2024 108.10 108.10 108.10 108.10 104.34 300
Jan 23, 2024 108.10 108.10 108.10 108.10 104.34 600
Jan 22, 2024 108.10 108.10 108.10 108.10 104.34 700
Jan 19, 2024 108.81 108.81 108.81 108.81 105.02 1,000
Jan 18, 2024 107.84 107.84 107.84 107.84 104.09 700
Jan 17, 2024 104.54 105.23 104.54 105.23 101.57 1,200
Jan 16, 2024 106.67 106.67 106.44 106.44 102.74 1,600
Jan 12, 2024 106.96 106.96 106.96 106.96 103.24 500
Jan 11, 2024 106.44 106.44 106.20 106.21 102.52 1,200
Jan 10, 2024 107.16 107.16 107.16 107.16 103.43 400
Jan 9, 2024 107.86 107.86 107.69 107.69 103.94 1,700
Jan 8, 2024 110.23 110.80 110.23 110.80 106.95 900
Jan 5, 2024 110.62 110.62 110.62 110.62 106.77 700
Jan 4, 2024 110.71 110.71 110.71 110.71 106.86 500
Jan 3, 2024 110.71 110.71 110.71 110.71 106.86 300
Jan 2, 2024 111.80 111.80 111.80 111.80 107.91 500
Dec 29, 2023 113.04 113.04 113.04 113.04 109.11 300
Dec 28, 2023 113.04 113.04 113.04 113.04 109.11 500
Dec 27, 2023 113.21 114.15 113.21 114.15 110.18 800
Dec 26, 2023 112.38 112.38 112.38 112.38 108.47 400
Dec 22, 2023 112.38 112.38 112.38 112.38 108.47 400
Dec 21, 2023 112.38 112.38 112.38 112.38 108.47 600
Dec 20, 2023 108.17 108.17 108.17 108.17 104.41 700
Dec 19, 2023 108.17 108.17 108.17 108.17 104.41 600
Dec 18, 2023 108.17 108.17 108.17 108.17 104.41 400
Dec 15, 2023 108.80 108.80 108.17 108.17 104.41 900
Dec 14, 2023 107.90 108.46 107.90 108.46 104.69 1,400
Dec 13, 2023 105.65 105.65 105.65 105.65 101.97 800
Dec 12, 2023 98.48 98.48 98.48 98.48 95.05 600
Dec 11, 2023 98.57 98.57 98.42 98.48 95.05 2,500
Dec 8, 2023 98.95 98.95 98.74 98.78 95.34 1,200
Dec 7, 2023 99.67 99.94 99.58 99.58 96.12 800
Dec 6, 2023 98.77 99.00 98.28 98.28 94.86 1,700
Dec 5, 2023 98.60 98.60 98.60 98.60 95.17 900
Dec 4, 2023 99.69 99.69 99.69 99.69 96.22 900
Dec 1, 2023 100.49 101.49 100.49 101.31 97.79 2,300
Nov 30, 2023 102.24 102.24 101.83 101.83 98.29 1,100
Nov 29, 2023 102.93 103.06 102.89 102.89 99.31 1,900
Nov 28, 2023 101.42 102.78 101.42 102.23 98.67 1,500
Nov 27, 2023 101.80 101.80 101.29 101.41 97.88 1,500
Nov 24, 2023 101.40 101.40 101.40 101.40 97.87 500
Nov 22, 2023 99.43 99.43 99.43 99.43 95.97 700
Nov 21, 2023 100.07 100.07 99.86 99.86 96.39 1,100
Nov 20, 2023 101.78 101.78 101.78 101.78 98.24 800
Nov 17, 2023 101.80 101.91 101.80 101.91 98.36 1,600
Nov 16, 2023 100.47 100.48 100.47 100.48 96.98 1,000
Nov 15, 2023 102.06 102.06 101.90 101.90 98.36 1,000
Nov 14, 2023 100.35 101.35 100.35 101.23 97.71 1,300
Nov 13, 2023 97.00 97.17 96.07 96.92 93.55 2,800
Nov 10, 2023 96.06 96.94 96.06 96.94 93.57 1,700
Nov 9, 2023 96.85 96.85 95.69 95.69 92.36 2,600
Nov 8, 2023 93.61 93.72 93.19 93.23 89.99 3,100
Nov 7, 2023 93.23 93.73 93.23 93.52 90.27 2,400
Nov 6, 2023 95.17 95.17 94.87 94.87 91.57 3,400
Nov 3, 2023 96.89 96.97 96.26 96.68 93.32 2,500
Nov 2, 2023 95.83 95.83 95.69 95.74 92.41 2,200
Nov 1, 2023 92.35 92.81 92.35 92.81 89.58 6,200
Oct 31, 2023 93.57 93.88 93.13 93.88 90.61 6,900
Oct 30, 2023 90.47 90.91 90.47 90.85 87.69 3,900
Oct 27, 2023 89.56 89.56 89.03 89.15 86.05 3,900
Oct 26, 2023 88.49 88.66 88.28 88.28 85.21 3,300

Related Tickers