PAR, AKE End of Day and Historical Stock Data [ARKEMA]

15 Aug 2025

LAST: 61.95	CHANGE: 0.95	OPEN: 61.40	HIGH: 62.75	ASK: 72.45	VOLUME: 110K
LAST: 61.95	CHG(%): 1.56	PREV: 61.00	LOW: 61.40	BID: 71.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	61.40	62.75	61.40	61.95	110K
14 Aug 25	60.50	61.50	60.20	61.00	150.7K
13 Aug 25	60.65	60.80	59.55	60.70	98.1K
12 Aug 25	60.95	61.05	59.15	60.55	161K
11 Aug 25	62.55	62.80	60.70	60.80	113.7K
08 Aug 25	61.90	62.45	61.50	62.35	174.5K
05 Aug 25	57.75	59.10	57.75	58.65	208.3K
04 Aug 25	57.50	57.95	56.90	57.45	238.6K
01 Aug 25	58.45	59.25	57.95	58.00	207.4K
31 Jul 25	60.45	63.05	59.45	59.90	327.7K

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

56.90 - 88.40

61.95