Get the Stockscreener App
67.19
1.16%
-0.79
After Hours:
76.24
9.05
+13.47%
Arkema ADR Stock (ARKAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $67.47 | $66.68 | $0.79 | 15,024.0 | -1.16% |
| Jul 31, 2025 | $68.78 | $67.97 | $0.81 | 18,002.0 | -3.87% |
| Jul 30, 2025 | $70.98 | $69.92 | $1.06 | 8,083.0 | -3.11% |
| Jul 29, 2025 | $73.02 | $72.11 | $0.915 | 4,803.0 | -2.23% |
| Jul 28, 2025 | $74.72 | $74.16 | $0.561 | 3,566.0 | -2.34% |
| Jul 25, 2025 | $76.44 | $75.36 | $1.08 | 9,937.0 | +0.28% |
| Jul 24, 2025 | $76.47 | $76.00 | $0.4615 | 98,375.0 | -0.85% |
| Jul 23, 2025 | $77.71 | $76.35 | $1.36 | 84,033.0 | +2.86% |
| Jul 22, 2025 | $74.85 | $73.89 | $0.965 | 8,624.0 | +0.59% |
| Jul 21, 2025 | $74.92 | $74.30 | $0.625 | 17,318.0 | +1.64% |
| Jul 18, 2025 | $73.72 | $72.83 | $0.8865 | 8,907.0 | +0.42% |
| Jul 17, 2025 | $72.98 | $72.35 | $0.6299 | 21,986.0 | -0.25% |
| Jul 16, 2025 | $72.99 | $72.07 | $0.92 | 6,808.0 | -1.92% |
| Jul 15, 2025 | $74.56 | $74.01 | $0.55 | 7,582.0 | +0.19% |
| Jul 14, 2025 | $74.26 | $73.94 | $0.315 | 3,158.0 | -0.64% |
| Jul 11, 2025 | $74.95 | $74.38 | $0.575 | 10,688.0 | -2.72% |
| Jul 10, 2025 | $77.29 | $76.22 | $1.07 | 3,935.0 | +0.95% |
| Jul 09, 2025 | $76.34 | $75.71 | $0.633 | 5,133.0 | +1.62% |
| Jul 08, 2025 | $75.40 | $73.77 | $1.63 | 29,368.0 | +4.21% |
Arkema ADR Stock (ARKAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arkema ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arkema ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arkema ADR Stock (ARKAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $77.98 | $66.68 | $11.30 | 382,502.0 | -8.72% |
| Jun, 2025 | $76.14 | $67.05 | $9.09 | 269,737.0 | +2.71% |
| May, 2025 | $78.58 | $69.48 | $9.10 | 203,410.0 | -4.04% |
| Apr, 2025 | $77.48 | $64.94 | $12.54 | 642,105.0 | -2.48% |
| Mar, 2025 | $91.51 | $75.78 | $15.73 | 147,484.0 | -6.93% |
| Feb, 2025 | $89.15 | $76.32 | $12.83 | 108,001.0 | +3.15% |
| Jan, 2025 | $82.34 | $71.40 | $10.94 | 470,466.0 | +5.20% |
Arkema ADR Stock (ARKAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.46 | $71.26 | $12.20 | 489,894.0 | -5.54% |
| Nov, 2024 | $89.87 | $76.21 | $13.66 | 354,351.0 | -9.36% |
| Oct, 2024 | $97.13 | $86.13 | $11.00 | 132,197.0 | -8.07% |
| Sep, 2024 | $98.97 | $86.26 | $12.71 | 96,336.0 | +2.09% |
| Aug, 2024 | $93.50 | $84.55 | $8.95 | 206,345.0 | +2.96% |
| Jul, 2024 | $93.32 | $87.52 | $5.80 | 159,565.0 | +3.77% |
| Jun, 2024 | $100.7 | $86.83 | $13.82 | 69,307.0 | -14.85% |
| May, 2024 | $111.1 | $99.83 | $11.30 | 24,925.0 | -3.14% |
| Apr, 2024 | $111.8 | $100.8 | $10.98 | 86,401.0 | +0.30% |
| Mar, 2024 | $105.8 | $98.43 | $7.35 | 23,386.0 | -2.20% |
| Feb, 2024 | $108.9 | $103.4 | $5.49 | 22,162.0 | -1.03% |
| Jan, 2024 | $111.8 | $104.5 | $7.26 | 14,610.0 | -3.68% |
Arkema ADR Stock (ARKAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.2 | $98.28 | $15.87 | 15,270.0 | +11.01% |
| Nov, 2023 | $103.1 | $92.34 | $10.71 | 41,192.0 | +8.46% |
| Oct, 2023 | $97.12 | $87.83 | $9.29 | 65,861.0 | -4.82% |
| Sep, 2023 | $105.1 | $94.95 | $10.11 | 27,459.0 | -6.56% |
| Aug, 2023 | $106.6 | $100.2 | $6.40 | 30,872.0 | -2.10% |
| Jul, 2023 | $109.2 | $93.21 | $15.98 | 21,793.0 | +14.51% |
| Jun, 2023 | $94.78 | $86.78 | $8.00 | 69,992.0 | +7.69% |
| May, 2023 | $99.61 | $85.58 | $14.03 | 47,083.0 | -11.37% |
| Apr, 2023 | $99.22 | $92.66 | $6.56 | 33,618.0 | +0.21% |
| Mar, 2023 | $105.6 | $93.27 | $12.31 | 60,919.0 | -3.23% |
| Feb, 2023 | $105.1 | $97.88 | $7.20 | 46,976.0 | +0.71% |
| Jan, 2023 | $101.5 | $91.77 | $9.68 | 100,193.0 | +12.52% |
3.42%
5.71%
Cap:
|
Volume (24h):