EODData

FRA, V1S: Arkema S.A

10 Oct 2025
LAST:

49.32

CHANGE:
 1.68
OPEN:
51.10
HIGH:
51.10
ASK:
0.00
VOLUME:
500
CHG(%):
3.29
PREV:
51.00
LOW:
49.32
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Oct 2551.1051.1049.3249.32500
09 Oct 2551.1051.9551.0051.00500
08 Oct 2552.7052.7051.0051.00195
07 Oct 2553.2553.5552.6052.60250
06 Oct 2554.9054.9053.2053.30540
02 Oct 2553.8554.2053.8554.2010
01 Oct 2553.4053.7553.4053.750
30 Sep 2554.1054.1053.5053.500
29 Sep 2554.3054.6554.1554.1510
26 Sep 2554.2554.3553.7554.10360

COMPANY PROFILE

Name:Arkema S.A
About:Arkema S.A. manufactures and sells specialty materials in Europe, the United States, Canada, Mexico, China, Hong Kong, Taiwan, and internationally. The company operates in three segments: Adhesive Solutions, Advanced Materials and Coating Solutions, and Intermediates. The Adhesive Solutions segment provides solutions for construction, renovation of buildings, DIY, durable goods, and packaging and non-woven applications; and supplies technologies used in building activities for businesses and individuals, including sealants, tiles, flooring adhesives and waterproofing systems, and technologies used in industry, which include automotive, textiles, glazing, flexible and rigid packaging, and hygiene markets. This segment also offers performance polymers, such as specialty polyamides, PVDF, polyimides, fluorospecialties, and PEKK; and performance additives that includes interface agents combining specialty surfactants, molecular sieves, organic peroxides, thiochemicals, and hydrogen peroxide. The Advance Materials and Coating Solutions segment offers coating solutions, comprising EU/US acrylics and coating resins; coating additives, such as sartomer photocure resins, and coatex rheology additives and specialties. This segment also provides decorative paints, industrial coatings, and adhesives; and solutions for applications in the paper, superabsorbent, water treatment and oil and gas extraction, and 3D printing and electronics markets. The Intermediates segment offers fluorogases and Asia acrylics; and industrial intermediate chemicals for construction, refrigeration and air conditioning, automotive, coatings, and water treatment sectors. Arkema S.A. was incorporated in 2003 and is headquartered in Colombes, France.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:420 rue d'Estienne d'Orves, Colombes, France, 92700
Website:https://www.arkema.com
ISIN:FR0010313833
LEI:9695000EHMS84KKP2785

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:23.27
DivYield:0.06
Div/Share:3.60
Price to Book:0.62
Price to Sales:0.47
EBITDA:1.175B
Shares:75.38M
Market Cap:3.718B

TECHNICAL INDICATORS

MA5:51.44
MA10:52.69
MA20:54.77
MA50:58.16
MA100:60.32
MA200:66.64
RSI14:11.01
WPR14:-100.00
MTM14:-5.83
ROC14:-0.11
ATR:0.89
Week High:54.90
Week Low:49.32
Month High:59.05
Month Low:49.32
Year High:86.51
Year Low:49.32
Volatility:1.08

RECENT SPLITS

Date Ratio
20 Nov 2014374-361