Dark

ARKAY
ARKEMA S/ADR
stock OTC ADR

EOD

Sep 30, 2026

63.36USD-0.049%(-0.03)758

Pre-market

0.00USD-100.000%(-63.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	63.37000	63.3700	63.36000	63.3600	-0.049%	758	0.000%
2026-09-29	63.64000	63.7800	63.39100	63.3910	-1.993%	2,114	-0.049%
2026-09-28	64.58000	64.6800	64.55000	64.6800	+0.279%	1,173	-2.041%
2026-09-25	64.90000	64.9000	64.50000	64.5000	-0.108%	972	-1.767%
2026-09-24	65.05000	65.0500	64.57000	64.5700	-1.690%	1,010	-1.874%
2026-09-23	65.68000	65.6800	65.68000	65.6800	-1.322%	517	-3.532%
2026-09-22	65.30000	66.5600	65.00000	66.5600	+3.354%	1,601	-4.808%
2026-09-21	64.84500	64.8450	64.40000	64.4000	-1.166%	1,282	-1.615%
2026-09-16	65.34000	65.3400	65.16000	65.1600	-1.373%	341	-2.762%
2026-09-15	65.61000	66.0670	65.61000	66.0670	+0.071%	2,569	-4.097%
2026-09-14	65.19500	66.0200	65.19500	66.0200	+0.243%	1,570	-4.029%
2026-09-11	66.01000	66.0100	65.86000	65.8600	-3.190%	1,422	-3.796%
2026-09-10	68.03000	68.0300	68.03000	68.0300	+0.995%	340	-6.865%
2026-09-09	68.39000	68.3900	67.36000	67.3600	-2.363%	717	-5.938%
2026-09-08	69.58200	69.5820	68.99000	68.9900	+0.254%	906	-8.161%
2026-09-04	68.96000	69.0440	68.81500	68.8150	-0.254%	3,004	-7.927%
2026-09-03	68.35750	68.9900	68.35750	68.9900	-0.361%	595	-8.161%
2026-09-02	69.24100	69.3900	69.24000	69.2400	-1.773%	1,079	-8.492%
2026-08-31	70.49000	70.4900	70.49000	70.4900	+1.864%	1,268	-10.115%
2026-08-28	69.23000	69.2785	69.12000	69.2000	+1.258%	1,044	-8.439%
2026-08-26	68.34000	68.3400	68.34000	68.3400	+0.097%	288	-7.287%
2026-08-25	68.27400	68.2740	68.27400	68.2740	-1.660%	732	-7.197%
2026-08-24	69.42650	69.4265	69.42650	69.4265	-0.034%	784	-8.738%
2026-08-21	69.45000	69.4500	69.45000	69.4500	+1.018%	553	-8.769%
2026-08-20	68.65700	68.8000	68.65700	68.7500	-2.052%	1,243	-7.840%
2026-08-18	70.25000	70.2500	70.19000	70.1900	-1.890%	900	-9.731%
2026-08-17	71.54200	71.5420	71.54200	71.5420	-0.637%	262	-11.437%
2026-08-14	71.75000	72.0010	71.75000	72.0010	+0.266%	492	-12.001%
2026-08-12	72.18500	72.1850	71.81000	71.8100	-0.035%	1,032	-11.767%
2026-08-11	71.83500	71.8350	71.83500	71.8350	+0.764%	590	-11.798%
2026-08-10	71.15000	71.2900	71.15000	71.2900	+0.510%	1,067	-11.124%
2026-08-07	70.92800	70.9280	70.92800	70.9280	+0.039%	249	-10.670%
2026-08-06	70.90000	70.9000	70.90000	70.9000	+0.113%	311	-10.635%
2026-08-05	71.01000	71.0100	70.58000	70.8200	-0.056%	1,232	-10.534%
2026-08-04	70.22000	70.8600	70.22000	70.8600	+0.482%	775	-10.584%
2026-08-03	70.39000	70.5200	70.39000	70.5200	+3.859%	1,070	-10.153%
2026-07-31	68.30000	68.3000	67.90000	67.9000	-3.743%	717	-6.686%
2026-07-30	71.49000	71.4900	70.17000	70.5400	+6.717%	992	-10.179%
2026-07-29	66.10000	66.1000	66.09000	66.1000	+1.802%	1,059	-4.145%
2026-07-28	64.75000	64.9300	64.60000	64.9300	+2.721%	1,257	-2.418%
2026-07-27	63.45000	63.4500	63.12100	63.2100	-0.514%	1,385	+0.237%
2026-07-24	63.12000	63.6300	63.12000	63.5364	+0.819%	1,754	-0.278%
2026-07-23	62.79000	63.0250	62.79000	63.0200	+0.255%	1,006	+0.540%
2026-07-22	63.41280	63.4128	62.86000	62.8600	+0.922%	715	+0.795%
2026-07-21	62.14000	62.2860	62.14000	62.2860	+0.917%	1,299	+1.724%
2026-07-20	61.74000	61.8500	61.72000	61.7200	-2.986%	2,872	+2.657%
2026-07-17	63.62250	64.4200	63.51000	63.6200	-1.715%	1,810	-0.409%
2026-07-16	64.88000	64.8800	64.72000	64.7300	+1.633%	2,034	-2.116%
2026-07-15	63.69000	63.6900	63.69000	63.6900	-2.188%	913	-0.518%
2026-07-14	65.91000	66.0450	65.11500	65.1150	+2.366%	2,528	-2.695%
2026-07-13	63.51000	63.7500	63.51000	63.6100	+2.277%	2,347	-0.393%
2026-07-10	62.00000	62.4500	61.85000	62.1940	+0.817%	3,437	+1.875%
2026-07-09	61.64600	61.6900	61.56000	61.6900	-1.296%	1,540	+2.707%
2026-07-08	62.80000	62.8000	61.75000	62.5000	-0.699%	1,329	+1.376%
2026-07-07	63.60000	63.6000	62.94000	62.9400	-1.702%	993	+0.667%
2026-07-06	63.87800	64.0300	63.87800	64.0300	-1.158%	936	-1.046%
2026-07-02	64.98500	64.9850	64.78000	64.7800	+1.679%	575	-2.192%
2026-07-01	63.63000	63.7100	63.63000	63.7100	+1.530%	2,676	-0.549%
2026-06-30	62.44000	62.7818	62.44000	62.7500	+0.726%	1,975	+0.972%
2026-06-29	62.03000	62.3700	61.88000	62.2980	-2.239%	1,497	+1.705%
2026-06-26	63.72500	63.7250	63.72500	63.7250	-2.187%	594	-0.573%
2026-06-24	65.30500	65.3050	65.09600	65.1500	+0.900%	660	-2.748%
2026-06-23	64.56900	64.5690	64.56900	64.5690	-2.264%	610	-1.872%
2026-06-22	65.59180	66.3050	65.59180	66.0650	+0.239%	626	-4.094%
2026-06-18	65.60000	65.9076	65.60000	65.9076	-2.316%	1,164	-3.865%
2026-06-17	68.41000	68.7400	67.47000	67.4700	-0.096%	2,480	-6.092%
2026-06-15	67.53500	67.5350	67.53500	67.5350	+1.893%	418	-6.182%
2026-06-12	66.12000	66.2800	65.73300	66.2800	-1.836%	905	-4.406%
2026-06-11	67.23000	67.6500	66.77000	67.5200	+3.037%	1,784	-6.161%
2026-06-10	66.08500	66.0850	65.53000	65.5300	-1.905%	1,006	-3.311%
2026-06-09	66.67000	66.8025	66.67000	66.8025	+0.524%	486	-5.153%
2026-06-08	66.93000	66.9300	66.45440	66.4544	-2.986%	1,329	-4.656%
2026-06-05	70.30000	70.3000	68.50000	68.5000	-3.650%	1,768	-7.504%
2026-06-04	71.42000	71.4200	71.00000	71.0950	-2.556%	1,521	-10.880%
2026-06-03	72.18000	73.0000	72.18000	72.9600	+1.880%	4,542	-13.158%
2026-06-02	71.33000	71.6135	71.33000	71.6135	+1.378%	1,029	-11.525%
2026-06-01	70.65700	70.6570	70.64000	70.6400	-1.340%	716	-10.306%
2026-05-29	71.59920	71.5992	71.59920	71.5992	+1.877%	279	-11.507%
2026-05-28	70.28000	70.2800	70.28000	70.2800	+1.840%	198	-9.846%
2026-05-26	68.94000	69.5000	68.94000	69.0100	+0.980%	1,293	-8.187%
2026-05-22	68.34000	68.3400	68.34000	68.3400	-0.277%	648	-7.287%
2026-05-21	66.77000	68.5300	66.77000	68.5300	-3.479%	1,702	-7.544%
2026-05-20	70.71075	71.0300	70.71075	71.0000	+0.821%	914	-10.761%
2026-05-19	70.35500	70.4215	70.35500	70.4215	-2.804%	789	-10.027%
2026-05-18	72.55000	72.5500	72.45300	72.4530	-0.021%	568	-12.550%
2026-05-15	72.46800	72.4680	72.46800	72.4680	-1.898%	3,099	-12.568%
2026-05-12	73.73000	73.8700	73.73000	73.8700	-3.476%	481	-14.228%
2026-05-11	76.80000	76.8000	76.53000	76.5300	+3.172%	874	-17.209%
2026-05-08	73.89000	74.1770	73.89000	74.1770	+2.384%	580	-14.583%
2026-05-07	74.24000	74.4500	72.45000	72.4500	-4.103%	2,368	-12.547%
2026-05-06	75.09500	75.7010	75.09500	75.5500	+3.324%	2,096	-16.135%
2026-05-05	73.47000	73.4700	73.11920	73.1192	+1.738%	1,681	-13.347%
2026-05-04	72.92000	72.9800	71.87000	71.8700	-1.042%	1,736	-11.841%
2026-05-01	73.42000	73.4200	72.62680	72.6268	-0.341%	937	-12.759%
2026-04-30	72.88420	72.8842	72.83650	72.8750	+2.137%	2,594	-13.057%
2026-04-29	72.02000	72.0200	71.13000	71.3500	-2.474%	1,563	-11.198%
2026-04-28	73.16000	73.1600	73.16000	73.1600	+0.654%	458	-13.395%
2026-04-27	72.81000	72.8100	72.47200	72.6850	+0.516%	1,337	-12.829%
2026-04-24	72.31180	72.3118	72.31180	72.3118	+0.825%	283	-12.379%
2026-04-23	72.32000	72.3200	70.97000	71.7200	-1.321%	1,273	-11.656%
2026-04-22	72.29000	72.6800	72.29000	72.6800	+0.901%	970	-12.823%
2026-04-21	72.73000	72.8000	71.72960	72.0312	-1.462%	1,888	-12.038%
2026-04-20	72.87000	73.1000	72.76000	73.1000	-0.218%	945	-13.324%
2026-04-17	73.49000	73.4900	72.92000	73.2600	+1.729%	1,422	-13.514%
2026-04-16	72.51000	72.5100	72.01500	72.0150	+3.473%	690	-12.018%
2026-04-15	69.73830	69.7383	69.59800	69.5980	-2.373%	1,123	-8.963%
2026-04-14	71.10000	71.2900	71.10000	71.2900	+0.886%	1,599	-11.124%
2026-04-13	71.00000	71.2000	70.66420	70.6642	-2.505%	2,944	-10.336%
2026-04-10	72.50000	72.5200	72.45000	72.4800	+1.941%	817	-12.583%
2026-04-09	71.26500	71.3160	71.10000	71.1000	+1.906%	1,434	-10.886%
2026-04-08	69.37000	69.7700	68.57050	69.7700	+2.784%	1,594	-9.187%
2026-04-07	66.63000	67.8800	66.11000	67.8800	+0.497%	3,030	-6.659%
2026-04-06	67.00000	67.5440	67.00000	67.5440	+1.068%	948	-6.194%
2026-04-02	66.67000	67.4000	66.31000	66.8300	-2.138%	1,344	-5.192%
2026-04-01	68.41500	68.7800	68.29000	68.2900	-0.553%	2,661	-7.219%
2026-03-31	67.88750	68.6700	66.89000	68.6700	+3.872%	7,489	-7.733%
2026-03-30	67.22000	67.2200	66.11000	66.1100	-0.713%	1,242	-4.160%
2026-03-27	66.48000	67.2950	66.48000	66.5847	+2.675%	1,861	-4.843%
2026-03-26	64.19000	64.9400	64.12000	64.8500	+1.821%	2,237	-2.298%
2026-03-25	64.64000	64.6400	63.53500	63.6904	+1.563%	3,408	-0.519%
2026-03-24	61.44000	63.0816	61.44000	62.7100	+1.893%	5,294	+1.037%
2026-03-23	61.61000	62.9900	60.64000	61.5450	+6.860%	17,850	+2.949%
2026-03-20	58.70000	59.0500	57.59400	57.5940	-2.416%	9,613	+10.011%
2026-03-19	58.40000	59.7500	58.40000	59.0200	-4.514%	3,073	+7.353%
2026-03-18	61.09000	62.1099	60.95000	61.8100	-4.673%	7,928	+2.508%
2026-03-17	63.97000	65.2800	63.97000	64.8401	+2.921%	2,718	-2.283%
2026-03-16	62.92500	63.0350	62.74000	63.0000	+1.400%	3,738	+0.571%
2026-03-13	64.25000	64.5000	62.13000	62.1300	-4.187%	2,092	+1.980%
2026-03-12	64.06000	64.8770	63.87000	64.8450	+1.722%	3,620	-2.290%
2026-03-11	63.46000	63.7470	62.89000	63.7470	+1.600%	2,269	-0.607%
2026-03-10	62.54000	63.3199	62.54000	62.7432	+2.171%	3,577	+0.983%
2026-03-09	60.68000	61.4100	60.09920	61.4100	+0.417%	4,170	+3.175%
2026-03-06	61.50000	61.6900	60.90000	61.1550	-5.610%	2,388	+3.606%
2026-03-05	65.57000	65.7800	64.43000	64.7900	-2.189%	5,016	-2.207%
2026-03-04	65.53000	66.5100	65.01500	66.2400	+1.689%	2,138	-4.348%
2026-03-03	63.89000	65.2700	63.89000	65.1400	-4.015%	3,509	-2.733%
2026-03-02	66.91000	68.1500	66.91000	67.8650	-6.740%	6,339	-6.638%
2026-02-27	71.80000	72.9800	71.25000	72.7700	+0.442%	3,965	-12.931%
2026-02-26	73.81000	74.2600	72.18300	72.4500	+1.634%	2,319	-12.547%
2026-02-25	71.56000	71.5600	71.01000	71.2850	-1.540%	4,195	-11.117%
2026-02-24	71.80000	72.4000	71.80000	72.4000	+2.902%	2,653	-12.486%
2026-02-23	70.67000	70.6700	70.35850	70.3585	-1.313%	1,175	-9.947%
2026-02-20	71.63000	71.6300	71.29440	71.2944	+0.884%	2,870	-11.129%
2026-02-19	70.91000	71.3600	70.50000	70.6700	-2.221%	6,791	-10.344%
2026-02-18	71.76000	72.5800	71.76000	72.2750	-2.765%	3,729	-12.335%
2026-02-17	73.08000	74.3570	72.59000	74.3300	-1.978%	2,541	-14.759%
2026-02-13	75.77000	75.8800	75.54000	75.8300	-2.306%	1,926	-16.445%
2026-02-12	79.01000	79.3600	77.34000	77.6200	-0.443%	10,014	-18.372%
2026-02-11	77.53000	78.0100	77.53000	77.9650	+0.665%	3,246	-18.733%
2026-02-10	76.75000	77.8900	76.54000	77.4500	+10.446%	5,390	-18.192%
2026-02-09	70.34000	70.5800	69.80400	70.1250	+2.928%	5,739	-9.647%
2026-02-06	68.18000	68.4200	68.06000	68.1300	+0.094%	1,487	-7.001%
2026-02-05	68.20000	68.4338	67.64000	68.0660	+0.378%	6,391	-6.914%
2026-02-04	67.65000	68.0900	67.39000	67.8100	+8.740%	7,825	-6.562%
2026-02-03	59.62000	62.3600	59.62000	62.3600	+2.972%	8,069	+1.604%
2026-02-02	59.84850	60.7150	59.84850	60.5600	+0.373%	4,412	+4.624%
2026-01-30	60.80000	60.8000	60.02000	60.3350	-2.764%	3,709	+5.014%
2026-01-29	62.24000	62.2400	61.12000	62.0500	+1.522%	10,059	+2.111%
2026-01-28	61.63000	61.8300	60.90100	61.1200	+0.609%	9,346	+3.665%
2026-01-27	60.65010	60.8100	60.46160	60.7500	-1.444%	3,573	+4.296%
2026-01-26	61.49000	61.8950	61.33000	61.6400	+0.032%	6,726	+2.790%
2026-01-23	60.97000	61.6200	60.72000	61.6200	+1.349%	3,738	+2.824%
2026-01-22	60.47000	61.0100	60.27000	60.8000	+2.530%	28,093	+4.211%
2026-01-21	58.12000	59.4700	58.06200	59.3000	+5.123%	26,572	+6.847%
2026-01-20	57.29000	57.3800	56.28000	56.4100	-4.081%	12,666	+12.321%
2026-01-16	58.95000	58.9500	58.57520	58.8100	-4.545%	4,724	+7.737%
2026-01-15	61.59350	62.2650	61.59350	61.6100	+1.366%	7,410	+2.840%
2026-01-14	60.60000	60.9350	60.41000	60.7800	+0.888%	7,624	+4.245%
2026-01-13	60.78000	61.0000	59.96700	60.2450	-1.865%	5,191	+5.171%
2026-01-12	61.35000	61.7000	61.28000	61.3900	-1.272%	3,985	+3.209%
2026-01-09	61.70000	62.1900	61.57680	62.1810	+1.986%	4,571	+1.896%
2026-01-08	58.94900	61.2300	58.94900	60.9700	-0.245%	6,423	+3.920%
2026-01-07	61.64000	61.6400	60.93000	61.1200	-2.712%	5,046	+3.665%
2026-01-06	61.40000	63.0800	61.39000	62.8240	+2.654%	9,874	+0.853%
2026-01-05	60.19000	61.2000	60.19000	61.2000	-0.285%	16,384	+3.529%
2026-01-02	61.11850	61.7504	61.11850	61.3750	+0.549%	5,123	+3.234%
2025-12-31	61.03000	61.1000	60.92000	61.0400	-0.285%	7,678	+3.801%
2025-12-30	61.27000	61.5700	61.18500	61.2145	+0.302%	14,606	+3.505%
2025-12-29	61.51000	61.5905	60.56000	61.0300	+1.869%	26,778	+3.818%
2025-12-26	60.23500	60.2965	59.86000	59.9100	-0.083%	6,891	+5.759%
2025-12-24	59.95000	60.0700	59.95000	59.9600	-0.150%	2,317	+5.670%
2025-12-23	60.56300	60.5630	59.32000	60.0500	-0.579%	11,796	+5.512%
2025-12-22	60.32000	60.7550	60.12500	60.4000	-0.083%	7,038	+4.901%
2025-12-19	60.58000	60.8000	59.99000	60.4500	-1.338%	11,065	+4.814%
2025-12-18	61.16000	61.7300	61.16000	61.2700	+0.011%	6,231	+3.411%
2025-12-17	60.63000	61.5000	60.63000	61.2632	-0.272%	4,068	+3.423%
2025-12-16	61.97000	62.0600	60.94000	61.4300	+0.895%	9,707	+3.142%
2025-12-15	61.31000	61.3700	60.37000	60.8850	-2.279%	7,703	+4.065%
2025-12-12	62.40000	62.5350	62.30500	62.3050	-0.409%	5,731	+1.693%
2025-12-11	61.93000	63.0200	61.75000	62.5610	+4.371%	32,608	+1.277%
2025-12-10	59.06000	60.1250	59.01000	59.9410	+2.586%	7,777	+5.704%
2025-12-09	58.28000	58.6600	58.28000	58.4300	-0.017%	10,433	+8.437%
2025-12-08	58.73000	58.8300	58.10100	58.4400	-2.111%	10,758	+8.419%
2025-12-05	59.54000	59.8750	59.54000	59.7000	+1.015%	20,418	+6.131%
2025-12-04	59.44500	59.4850	59.09000	59.1000	-1.860%	11,801	+7.208%
2025-12-03	60.30000	60.3150	59.92000	60.2200	-0.282%	13,484	+5.214%
2025-12-02	60.32010	60.4750	59.97360	60.3900	-1.000%	11,838	+4.918%
2025-12-01	61.05000	61.4300	60.93500	61.0000	-0.262%	26,502	+3.869%
2025-11-28	60.09000	61.1600	60.09000	61.1600	+1.933%	3,775	+3.597%
2025-11-26	60.28000	60.3900	60.00000	60.0000	-1.235%	9,117	+5.600%
2025-11-25	59.87000	61.0500	59.87000	60.7500	+2.204%	57,732	+4.296%
2025-11-24	60.10000	60.5700	59.18680	59.4400	+0.814%	49,349	+6.595%
2025-11-21	57.74000	59.4000	57.74000	58.9600	+4.409%	45,152	+7.463%
2025-11-20	57.95000	58.1200	56.46000	56.4700	-3.371%	31,696	+12.201%
2025-11-19	58.67000	58.7900	58.24000	58.4400	+2.246%	24,128	+8.419%
2025-11-18	56.61000	57.2900	56.47000	57.1560	-0.598%	25,273	+10.855%
2025-11-17	58.37000	58.3800	57.28200	57.5000	-5.116%	96,566	+10.191%
2025-11-14	60.65000	60.8100	60.54150	60.6000	-2.148%	10,281	+4.554%
2025-11-13	62.34000	62.3910	61.79000	61.9300	+1.375%	20,005	+2.309%
2025-11-12	61.41000	61.6045	60.98000	61.0900	+2.240%	10,216	+3.716%
2025-11-11	60.82000	61.1000	59.73000	59.7518	-0.632%	46,599	+6.039%
2025-11-10	59.29500	60.1320	59.29500	60.1320	+0.791%	41,971	+5.368%
2025-11-07	58.25000	59.9600	58.25000	59.6600	+5.406%	25,438	+6.202%
2025-11-06	57.25000	57.8199	56.53500	56.6000	-1.497%	53,337	+11.943%
2025-11-05	57.21000	57.4900	57.01950	57.4600	+1.645%	31,523	+10.268%
2025-11-04	56.52000	56.8800	56.28000	56.5300	-2.113%	38,141	+12.082%
2025-11-03	57.94000	58.2300	57.59500	57.7500	-2.753%	24,471	+9.714%
2025-10-31	59.55500	59.5950	59.07000	59.3850	-0.067%	24,676	+6.694%
2025-10-30	59.74000	59.8800	59.42500	59.4250	-1.500%	26,516	+6.622%
2025-10-29	61.20000	61.2000	60.25000	60.3300	-1.370%	11,480	+5.022%
2025-10-28	60.92000	61.4999	60.62010	61.1680	+0.038%	17,109	+3.584%
2025-10-27	61.63500	61.9500	61.02000	61.1450	-0.924%	20,600	+3.623%
2025-10-24	61.61000	61.7550	61.50000	61.7150	+0.603%	12,573	+2.665%
2025-10-23	60.89500	61.3450	60.89500	61.3450	+1.029%	10,725	+3.285%
2025-10-22	60.84000	60.9200	60.58000	60.7200	+0.115%	7,587	+4.348%
2025-10-21	60.99000	61.0300	60.65000	60.6500	-0.148%	16,245	+4.468%
2025-10-20	59.96050	60.7400	59.86500	60.7400	-0.164%	11,349	+4.313%
2025-10-17	60.28500	60.8400	60.17500	60.8400	+2.063%	13,127	+4.142%
2025-10-16	58.64000	59.8900	58.52000	59.6100	+2.581%	21,142	+6.291%
2025-10-15	58.36940	58.5400	57.77000	58.1100	-0.198%	15,928	+9.035%
2025-10-14	57.29500	58.2250	57.21000	58.2250	-0.402%	34,680	+8.819%
2025-10-13	57.98000	58.6000	57.91500	58.4600	+2.114%	35,919	+8.382%
2025-10-10	58.76000	58.7800	57.25000	57.2500	-2.912%	13,405	+10.672%
2025-10-09	59.76000	59.7600	58.95000	58.9670	-0.796%	24,623	+7.450%
2025-10-08	59.67000	59.6700	59.17000	59.4400	-3.176%	17,590	+6.595%
2025-10-07	62.62000	62.6200	61.35000	61.3900	-1.358%	14,840	+3.209%
2025-10-06	62.67000	62.7400	62.01000	62.2350	-3.869%	16,394	+1.808%
2025-10-03	63.97000	64.9840	63.97000	64.7400	+2.844%	10,438	-2.132%
2025-10-02	63.06000	63.2204	62.76000	62.9500	-0.427%	14,229	+0.651%
2025-10-01	62.81000	63.4100	62.72000	63.2200	+0.218%	16,327	+0.221%
2025-09-30	63.20000	63.2000	62.52000	63.0825	-1.264%	21,597	+0.440%
2025-09-29	63.72000	63.8900	63.55000	63.8900	-0.078%	24,452	-0.830%
2025-09-26	63.41000	63.9400	63.41000	63.9400	+0.487%	21,818	-0.907%
2025-09-25	63.56500	64.1000	63.18500	63.6300	-0.687%	48,176	-0.424%
2025-09-24	63.83000	64.4500	63.83000	64.0700	-2.762%	9,439	-1.108%
2025-09-23	66.48000	66.6250	65.55000	65.8900	+1.027%	16,513	-3.840%
2025-09-22	65.00000	65.5800	65.00000	65.2200	-1.589%	20,438	-2.852%
2025-09-19	66.20000	66.3200	65.83200	66.2730	-3.039%	12,633	-4.395%
2025-09-18	68.47000	68.5728	67.81000	68.3500	-0.726%	8,912	-7.301%
2025-09-17	68.83000	69.7500	68.83000	68.8500	-1.290%	7,120	-7.974%
2025-09-16	69.49000	69.8500	69.38000	69.7501	+0.360%	6,464	-9.161%
2025-09-15	69.75500	69.7700	69.21000	69.5000	-0.072%	18,411	-8.835%
2025-09-12	69.22500	69.5500	69.07080	69.5500	+0.848%	9,355	-8.900%
2025-09-11	68.33000	69.0300	68.25000	68.9650	+1.240%	7,747	-8.127%
2025-09-10	68.22000	68.2200	67.88000	68.1200	-1.232%	3,916	-6.988%
2025-09-09	69.50280	69.5028	68.72000	68.9700	+0.174%	6,592	-8.134%
2025-09-08	68.23500	68.8500	68.11000	68.8500	+2.547%	13,092	-7.974%
2025-09-05	67.85000	67.8500	67.09500	67.1400	+0.402%	8,801	-5.630%
2025-09-04	66.66000	66.9300	66.23000	66.8715	-2.399%	45,716	-5.251%
2025-09-03	69.22700	69.2270	68.35400	68.5150	-1.282%	8,476	-7.524%
2025-09-02	69.68000	69.6800	69.19000	69.4050	-2.356%	8,354	-8.710%
2025-08-29	70.84500	71.1400	70.70000	71.0800	-1.085%	10,617	-10.861%
2025-08-28	71.66500	71.8600	71.59010	71.8600	+0.405%	4,699	-11.829%
2025-08-27	71.26500	71.5700	71.26500	71.5700	-1.514%	2,232	-11.471%
2025-08-26	72.94000	72.9400	72.33700	72.6700	-0.778%	4,721	-12.811%
2025-08-25	74.81500	74.8150	73.24000	73.2400	-2.749%	2,543	-13.490%
2025-08-22	74.81500	75.3500	74.81500	75.3100	+3.405%	3,452	-15.868%
2025-08-21	72.40000	72.8805	72.10500	72.8300	-1.301%	4,498	-13.003%
2025-08-20	73.90500	74.0300	73.76000	73.7900	+0.016%	3,864	-14.135%
2025-08-19	73.80000	74.2150	73.64000	73.7780	+3.374%	5,857	-14.121%
2025-08-18	71.21000	71.4010	71.20200	71.3700	-1.715%	7,623	-11.223%
2025-08-15	72.82500	72.8250	72.44500	72.6150	+1.928%	4,270	-12.745%
2025-08-14	71.15000	71.3400	70.96000	71.2415	-0.236%	5,129	-11.063%
2025-08-13	70.98600	71.4100	70.98600	71.4100	+0.478%	3,707	-11.273%
2025-08-12	70.22500	71.0700	70.21600	71.0700	+0.509%	14,006	-10.848%
2025-08-11	71.66000	71.6600	70.44000	70.7100	-2.884%	13,484	-10.395%
2025-08-08	71.97000	72.8100	71.97000	72.8100	+1.662%	6,019	-12.979%
2025-08-07	72.30000	72.3000	71.41000	71.6200	+2.637%	10,542	-11.533%
2025-08-06	69.60000	69.7800	69.50000	69.7800	+2.482%	14,528	-9.200%
2025-08-05	67.69000	68.3100	67.69000	68.0900	+2.558%	16,417	-6.947%
2025-08-04	65.97000	67.0300	65.97000	66.3920	-1.188%	19,211	-4.567%
2025-08-01	67.21000	67.4700	66.68000	67.1900	-1.162%	15,024	-5.700%
2025-07-31	68.48000	68.7800	67.97000	67.9800	-3.874%	18,002	-6.796%
2025-07-30	70.92000	70.9850	69.92000	70.7200	-3.110%	8,083	-10.407%
2025-07-29	72.88010	73.0200	72.10500	72.9900	-2.230%	4,803	-13.194%
2025-07-28	74.35000	74.7210	74.16000	74.6550	-2.335%	3,561	-15.130%
2025-07-25	75.36000	76.4400	75.36000	76.4400	+0.275%	9,928	-17.111%
2025-07-24	76.46500	76.4650	76.00350	76.2300	-0.845%	98,292	-16.883%
2025-07-23	76.90000	77.0000	76.88000	76.8800	+2.863%	23,936	-17.586%
2025-07-22	74.08000	74.8500	73.88500	74.7400	+0.592%	8,336	-15.226%
2025-07-21	74.31500	74.9250	74.30000	74.3000	+1.642%	17,318	-14.724%
2025-07-18	73.72000	73.7200	72.83350	73.1000	+0.419%	8,907	-13.324%
2025-07-17	72.70000	72.9800	72.35010	72.7950	-0.245%	21,986	-12.961%
2025-07-16	72.29000	72.9900	72.07000	72.9740	-1.917%	6,808	-13.175%
2025-07-15	74.56000	74.5600	74.01000	74.4000	+0.189%	7,582	-14.839%
2025-07-14	73.95000	74.2600	73.94500	74.2600	-0.642%	3,158	-14.678%
2025-07-11	74.52000	74.9500	74.37500	74.7400	-2.720%	10,688	-15.226%
2025-07-10	76.21500	77.2899	76.21500	76.8300	+0.946%	3,935	-17.532%
2025-07-09	75.84000	76.3450	75.71200	76.1100	+1.615%	5,133	-16.752%
2025-07-08	73.77000	75.4000	73.77000	74.9000	+4.209%	29,368	-15.407%
2025-07-07	72.35000	72.3500	71.58010	71.8750	-3.368%	4,310	-11.847%
2025-07-03	75.93900	75.9390	73.89000	74.3800	-4.506%	2,210	-14.816%
2025-07-02	77.31000	77.9820	77.31000	77.8900	+3.344%	5,744	-18.655%
2025-07-01	73.25800	75.3700	73.25800	75.3700	+2.391%	4,885	-15.935%
2025-06-30	73.96500	74.2800	73.24400	73.6100	-3.174%	8,861	-13.925%
2025-06-27	76.14370	76.1437	75.29000	76.0226	+2.277%	6,095	-16.656%
2025-06-26	73.09850	74.3300	72.95000	74.3300	+3.980%	7,435	-14.759%
2025-06-25	71.12000	71.5925	70.77000	71.4850	+0.091%	8,366	-11.366%
2025-06-24	70.89000	71.9900	70.62000	71.4200	+3.223%	21,419	-11.285%
2025-06-23	68.00000	69.1900	67.05000	69.1900	+1.722%	19,286	-8.426%
2025-06-20	68.31000	68.9709	68.00000	68.0190	-0.382%	13,479	-6.850%
2025-06-18	68.20000	69.0699	68.00010	68.2800	-1.614%	14,601	-7.206%
2025-06-17	69.65500	69.7820	68.78000	69.4000	+0.188%	24,754	-8.703%
2025-06-16	70.23000	70.5565	69.24000	69.2700	+0.698%	38,798	-8.532%
2025-06-13	69.52500	69.8900	68.79000	68.7900	-3.601%	9,747	-7.894%
2025-06-12	70.44250	71.5700	70.44250	71.3600	-0.502%	10,388	-11.211%
2025-06-11	71.50900	71.7900	70.93000	71.7200	-1.524%	5,851	-11.656%
2025-06-10	71.46000	72.8400	71.46000	72.8300	+3.378%	8,896	-13.003%
2025-06-09	70.16000	70.8600	70.07000	70.4500	+2.865%	17,148	-10.064%
2025-06-06	69.00250	69.0025	68.46980	68.4880	-1.852%	4,597	-7.487%
2025-06-05	69.36000	69.8600	68.91500	69.7800	-0.527%	21,669	-9.200%
2025-06-04	70.14750	70.2900	69.66000	70.1500	-1.929%	6,006	-9.679%
2025-06-03	70.15750	71.5300	70.15750	71.5300	-0.098%	7,216	-11.422%
2025-06-02	71.27000	71.6000	70.54000	71.6000	-0.098%	13,257	-11.508%
2025-05-30	71.46000	71.7650	70.84000	71.6700	-0.125%	22,204	-11.595%
2025-05-29	72.15000	72.1500	71.39300	71.7600	-0.333%	10,769	-11.706%
2025-05-28	72.14000	72.3600	71.29000	72.0000	-0.867%	12,165	-12.000%
2025-05-27	72.55000	72.6300	71.95960	72.6300	+2.956%	11,956	-12.763%
2025-05-23	69.91000	71.2233	69.48360	70.5450	-2.441%	9,048	-10.185%
2025-05-22	71.43900	72.3100	71.04050	72.3100	-3.284%	7,108	-12.377%
2025-05-21	75.59000	76.1538	74.54040	74.7650	-1.547%	6,568	-15.254%
2025-05-20	76.93000	76.9300	75.55000	75.9400	-0.939%	10,324	-16.566%
2025-05-19	76.33500	76.8700	76.01000	76.6600	+1.242%	6,856	-17.349%
2025-05-16	74.73000	75.7199	74.71000	75.7199	-0.447%	7,105	-16.323%
2025-05-15	76.53000	76.7000	76.06000	76.0600	-1.515%	4,478	-16.697%
2025-05-14	78.08500	78.0850	77.13000	77.2300	-1.259%	5,797	-17.959%
2025-05-13	77.94000	78.5800	77.92800	78.2150	+0.391%	13,689	-18.993%
2025-05-12	78.50000	78.5000	77.67700	77.9100	+4.855%	9,719	-18.675%
2025-05-09	74.48990	74.7460	74.14750	74.3028	+1.010%	8,454	-14.727%
2025-05-08	73.36500	74.0100	73.34000	73.5600	-0.527%	8,417	-13.866%
2025-05-07	74.44000	74.4400	73.32000	73.9500	-0.337%	7,903	-14.320%
2025-05-06	74.33000	74.7400	73.25000	74.2000	-2.714%	22,179	-14.609%
2025-05-05	75.93000	76.3200	75.39800	76.2700	+0.633%	6,474	-16.927%
2025-05-02	76.47000	76.4700	75.49920	75.7900	+0.512%	4,104	-16.401%
2025-05-01	75.08600	76.8500	73.88000	75.4040	+0.964%	7,862	-15.973%
2025-04-30	74.91000	76.0815	74.65860	74.6842	-3.421%	9,403	-15.163%
2025-04-29	76.07600	77.3300	76.07600	77.3300	+2.093%	7,561	-18.065%
2025-04-28	75.83800	75.8380	75.20050	75.7450	+0.418%	13,055	-16.351%
2025-04-25	74.74750	75.4300	74.63000	75.4300	+1.559%	9,680	-16.002%
2025-04-24	73.20000	74.7836	73.20000	74.2720	+3.950%	16,120	-14.692%
2025-04-23	74.59000	75.6792	71.45000	71.4500	+0.620%	17,042	-11.323%
2025-04-22	70.50000	71.7500	70.47200	71.0100	+3.272%	54,090	-10.773%
2025-04-21	70.50500	71.7500	68.42000	68.7600	-1.504%	17,695	-7.853%
2025-04-17	69.28000	70.8400	69.21000	69.8100	+0.244%	14,031	-9.239%
2025-04-16	69.94000	70.3000	69.03000	69.6400	-0.514%	27,300	-9.018%
2025-04-15	70.26000	70.6600	69.70000	70.0000	+0.362%	36,006	-9.486%
2025-04-14	69.73000	70.6230	69.33010	69.7475	-0.460%	53,485	-9.158%
2025-04-11	67.98000	70.0700	67.59900	70.0700	+3.162%	56,469	-9.576%
2025-04-10	70.24500	70.2450	67.07000	67.9220	-7.902%	53,763	-6.717%
2025-04-09	66.22000	73.7500	64.94000	73.7500	+11.069%	77,303	-14.088%
2025-04-08	68.36250	68.5700	65.32000	66.4000	-1.165%	63,681	-4.578%
2025-04-07	66.00000	70.4650	65.87180	67.1825	-2.901%	51,374	-5.690%
2025-04-04	68.97000	69.6850	68.24000	69.1900	-5.079%	17,109	-8.426%
2025-04-03	74.41000	74.4100	72.68000	72.8925	-5.261%	12,753	-13.077%
2025-04-02	76.77000	77.4800	76.77000	76.9400	+0.470%	5,898	-17.650%
2025-04-01	76.61000	77.1500	76.45510	76.5800	0.000%	15,686	-17.263%
2025-03-31	76.43000	76.7675	75.78130	76.5800	-1.971%	11,296	-17.263%
2025-03-28	78.29000	78.2900	77.70000	78.1200	-1.494%	5,375	-18.894%
2025-03-27	78.20000	79.6800	78.20000	79.3050	-0.208%	7,738	-20.106%
2025-03-26	80.39000	80.8700	79.47000	79.4700	-2.567%	21,821	-20.272%

.dark-mode .cp5hqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cp5hqn{ color: #333333; background-color: white; border: 2px solid #333333; }ARKAYARKEMA S/ADRstock OTC ADR

ARKAY
ARKEMA S/ADR
stock OTC ADR