Arkema Historical Data - V1S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Arkema (V1S)
Arkema (V1S) Historical

Arkema (V1S)

72.70

-3.10

( -4.09% )

Updated: 07:12:41

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.45	-10.4128157733	81.15	81.15	71.75	389	75.96015388	DE
4	-10.6	-12.725090036	83.3	85.05	71.75	240	78.76270288	DE
12	-0.45	-0.615174299385	73.15	85.349999	69.7	209	78.00042197	DE
26	-13.5	-15.6612529002	86.2	87.95	69.4	207	78.93123754	DE
52	-23.36	-24.3181344993	96.06	103.6	69.4	153	82.27630613	DE
156	-22.86	-23.9221431561	95.56	103.6	69.4	136	85.54100875	DE
260	-22.86	-23.9221431561	95.56	103.6	69.4	136	85.54100875	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	75.8	0.15	0.20	76.05	76.25	74.3	769
1742938020	75.65	0.05	0.07	75.8	76.4	75.45	56
1742851620	75.599999	-0.3	-0.40	76.4	78.4	75.25	707
1742592420	75.9	-1.4	-1.81	75.2	75.9	74.9	113
1742506020	77.3	-4.2	-5.15	81.15	81.15	76.9	300
1742419620	81.5	-1.7	-2.04	83.15	83.15	81.5	39
1742333220	83.2	0.5	0.60	83.05	83.2	83.05	7
1742246820	82.7	-0.05	-0.06	82.2	83	82.2	191
1741987620	82.75	2.6	3.24	79.55	83	79.55	116
1741901220	80.15	-2	-2.43	81.25	81.849999	80.15	26
1741814820	82.15	2.25	2.82	80.849999	82.8	80.849999	286
1741728420	79.9	0.25	0.31	81	81	79.9	105
1741642020	79.65	-3.55	-4.27	83.65	83.65	79.65	137
1741382820	83.2	-0.4	-0.48	83.55	85.05	83	19
1741296420	83.599999	3.3	4.11	80.75	84.65	80.75	865
1741210020	80.3	4.9	6.50	76.2	80.3	76	226
1741123620	75.4	-2.75	-3.52	77.65	78.099999	74.349999	600
1741037220	78.15	-1.05	-1.33	79.349999	80.3	78.15	33
1740778020	79.2	-1.05	-1.31	79.2	79.2	79.2	26
1740691620	80.25	-3.4	-4.06	83.3	83.3	77.7	177
1740605220	83.65	2.15	2.64	82.15	83.65	81.599999	37
1740518820	81.5	0.35	0.43	81.599999	81.95	81.5	143
1740432420	81.15	0.15	0.19	82	82.65	81.15	13
1740173220	81	0.35	0.43	81.45	82.4	81	75
1740086820	80.65	0.1	0.12	80.849999	80.849999	80.099999	133
1740000420	80.55	-2.45	-2.95	83.2	83.2	79.75	874
1739914020	83	0	0.00	83	83	83	0
1739827620	83	-0.95	-1.13	85.349999	85.349999	83	582
1739568420	83.95	0.8	0.96	83.8	84.8	83.5	91
1739482020	83.15	2.8	3.48	81.099999	83.349999	81.099999	741
1739395620	80.349999	0.4	0.50	79.9	80.9	79.45	22
1739309220	79.95	0.35	0.44	80	80	79.2	56
1739222820	79.599999	-0.35	-0.44	80.3	80.3	79.599999	307
1738963620	79.95	-1	-1.24	81.05	82.099999	79.95	158
1738877220	80.95	4.3	5.61	77.95	81.75	77.95	342
1738790820	76.65	0.65	0.86	76.2	77.15	76.2	32
1738704420	76	0.55	0.73	75.4	76.55	75.4	446
1738618020	75.45	-1.65	-2.14	75.3	75.45	74.099999	21
1738358820	77.099999	-0.35	-0.45	77.75	77.75	77.099999	120
1738272420	77.45	-0.05	-0.06	77.7	78.099999	77.45	7
1738186020	77.5	0	0.00	76.849999	77.5	76.849999	24
1738099620	77.5	-0.5	-0.64	77.9	78.349999	77.4	187
1738013220	78	0.7	0.91	76.15	78.15	76.15	65
1737754020	77.3	2.35	3.14	76.3	78.05	76.3	307
1737667620	74.95	0.95	1.28	74.8	74.95	74.8	107
1737581220	74	-1.65	-2.18	74.45	74.7	74	63
1737494820	75.65	-0.2	-0.26	75.65	75.65	75.65	1
1737408420	75.849999	1	1.34	74.4	76.15	74.349999	133
1737149220	74.849999	0.9	1.22	74.55	74.9	74.3	45
1737062820	73.95	0.1	0.14	74.45	74.45	73.9	34
1736976420	73.849999	1.1	1.51	72.4	73.849999	72.4	366
1736890020	72.75	0.9	1.25	72.25	73.05	72.25	32
1736803620	71.849999	0	0.00	70	71.849999	69.7	274
1736544420	71.849999	0.45	0.63	71	71.849999	71	4
1736458020	71.4	-0.55	-0.76	71.75	72	71.4	62
1736371620	71.95	0.35	0.49	71.349999	71.95	71.349999	157
1736285220	71.599999	-0.6	-0.83	71.599999	73	71.599999	343
1736198820	72.2	2.2	3.14	70.7	73.099999	70.7	646
1735939620	70	-1.85	-2.57	71.95	71.95	70	168
1735853220	71.849999	-0.35	-0.48	73.15	74.349999	71	299
1735594020	72.2	0.9	1.26	71.05	72.2	71.05	38
1735334820	71.3	0.45	0.64	73	73	71.3	1232

Rendering Error

Corporate Sustainability

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions