Is Arkema S.A. (ARKAY) a Buy, Sell, or Hold?
OTC : ARKAY
Arkema S.A. — Stock Chart
$62.286 USD
$0.57 (0.92%)
- Volume
- 200
- Average Volume
- 1.25K
- Market Capitalization
- $4.71B
- P/E Ratio
- 236.74
- Dividend Yield
- 6.61%
- Price Target
- Year High
- $79.36
- Year Low
- $56.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $7.16
- Current Ratio
- $2.25
ARKAY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $62.14 | $62.29 | 0.24% | 1299 |
| 2026-07-20 | $61.74 | $61.72 | -0.03% | 2900 |
| 2026-07-17 | $63.62 | $63.62 | 0.00% | 1810 |
| 2026-07-16 | $64.88 | $64.73 | -0.23% | 2034 |
| 2026-07-15 | $63.69 | $63.69 | 0.00% | 1000 |
| 2026-07-14 | $65.91 | $65.11 | -1.21% | 2528 |
| 2026-07-13 | $63.51 | $63.61 | 0.16% | 2300 |
| 2026-07-10 | $62.00 | $62.19 | 0.31% | 3437 |
| 2026-07-09 | $61.65 | $61.69 | 0.06% | 1500 |
| 2026-07-08 | $62.80 | $62.50 | -0.48% | 1329 |
| 2026-07-07 | $63.60 | $62.94 | -1.04% | 1000 |
| 2026-07-06 | $63.88 | $64.03 | 0.23% | 936 |
| 2026-07-02 | $64.99 | $64.78 | -0.32% | 792 |
| 2026-07-01 | $63.63 | $63.71 | 0.13% | 2700 |
| 2026-06-30 | $62.44 | $62.75 | 0.50% | 1900 |
| 2026-06-29 | $62.03 | $62.30 | 0.44% | 1448 |
| 2026-06-26 | $63.73 | $63.73 | 0.00% | 721 |
| 2026-06-25 | $65.15 | $65.15 | 0.00% | 721 |
| 2026-06-24 | $65.31 | $65.15 | -0.24% | 721 |
| 2026-06-23 | $64.57 | $64.57 | 0.00% | 721 |
| 2026-06-22 | $65.59 | $66.07 | 0.73% | 721 |
| 2026-06-18 | $65.60 | $65.91 | 0.47% | 1200 |
| 2026-06-17 | $68.41 | $68.74 | 0.48% | 2500 |
| 2026-06-16 | $67.54 | $67.54 | 0.00% | 30 |
| 2026-06-15 | $67.54 | $67.54 | 0.00% | 418 |
| 2026-06-12 | $66.12 | $65.73 | -0.59% | 905 |
| 2026-06-11 | $67.23 | $67.65 | 0.62% | 1800 |
| 2026-06-10 | $66.08 | $66.08 | 0.00% | 1006 |
| 2026-06-09 | $66.67 | $66.80 | 0.19% | 500 |
| 2026-06-08 | $66.93 | $66.45 | -0.72% | 1329 |
| 2026-06-05 | $70.30 | $68.50 | -2.56% | 1800 |
| 2026-06-04 | $71.42 | $71.10 | -0.45% | 1521 |
| 2026-06-03 | $72.18 | $72.96 | 1.08% | 4512 |
| 2026-06-02 | $71.33 | $71.61 | 0.39% | 1029 |
| 2026-06-01 | $70.66 | $70.64 | -0.03% | 716 |
| 2026-05-29 | $71.60 | $71.60 | 0.00% | 300 |
| 2026-05-28 | $70.28 | $70.28 | 0.00% | 200 |
| 2026-05-27 | $69.01 | $69.01 | 0.00% | 7 |
| 2026-05-26 | $68.94 | $69.01 | 0.10% | 1300 |
| 2026-05-22 | $68.34 | $68.34 | 0.00% | 648 |
| 2026-05-21 | $66.77 | $68.53 | 2.64% | 1702 |
| 2026-05-20 | $70.71 | $71.00 | 0.41% | 914 |
| 2026-05-19 | $70.36 | $70.42 | 0.09% | 800 |
| 2026-05-18 | $72.55 | $72.45 | -0.14% | 600 |
| 2026-05-15 | $72.47 | $72.47 | 0.00% | 3100 |
| 2026-05-14 | $73.87 | $73.87 | 0.00% | 24 |
| 2026-05-13 | $73.87 | $73.87 | 0.00% | 100 |
| 2026-05-12 | $73.73 | $73.87 | 0.19% | 500 |
| 2026-05-11 | $76.80 | $76.53 | -0.35% | 900 |
| 2026-05-08 | $73.89 | $74.18 | 0.39% | 600 |
| 2026-05-07 | $74.24 | $72.45 | -2.41% | 2400 |
| 2026-05-06 | $75.10 | $75.55 | 0.60% | 2100 |
| 2026-05-05 | $73.47 | $73.12 | -0.48% | 1700 |
| 2026-05-04 | $72.92 | $71.87 | -1.44% | 1736 |
| 2026-05-01 | $73.42 | $72.63 | -1.08% | 937 |
| 2026-04-30 | $72.88 | $72.88 | 0.00% | 2600 |
| 2026-04-29 | $72.02 | $71.35 | -0.93% | 1600 |
| 2026-04-28 | $73.16 | $73.16 | 0.00% | 500 |
| 2026-04-27 | $72.81 | $72.69 | -0.16% | 1337 |
| 2026-04-24 | $72.31 | $72.31 | 0.00% | 300 |
| 2026-04-23 | $72.32 | $71.72 | -0.83% | 1300 |
| 2026-04-22 | $72.29 | $72.68 | 0.54% | 1000 |
| 2026-04-21 | $72.73 | $72.03 | -0.96% | 1800 |
| 2026-04-20 | $72.87 | $73.10 | 0.32% | 945 |
| 2026-04-17 | $73.49 | $72.92 | -0.78% | 1422 |
| 2026-04-16 | $72.51 | $72.02 | -0.68% | 700 |
| 2026-04-15 | $69.74 | $69.60 | -0.20% | 1123 |
| 2026-04-14 | $71.10 | $71.29 | 0.27% | 1600 |
| 2026-04-13 | $71.00 | $70.66 | -0.48% | 2944 |
| 2026-04-10 | $72.50 | $72.52 | 0.03% | 817 |
| 2026-04-09 | $71.27 | $71.10 | -0.24% | 1434 |
| 2026-04-08 | $69.37 | $69.77 | 0.58% | 1600 |
| 2026-04-07 | $66.63 | $67.88 | 1.88% | 3030 |
| 2026-04-06 | $67.00 | $67.54 | 0.81% | 948 |
| 2026-04-02 | $66.67 | $66.31 | -0.54% | 1344 |
| 2026-04-01 | $68.42 | $68.29 | -0.19% | 2700 |
| 2026-03-31 | $67.89 | $68.67 | 1.15% | 7500 |
| 2026-03-30 | $67.22 | $66.11 | -1.65% | 1122 |
| 2026-03-27 | $66.48 | $66.58 | 0.15% | 1900 |
| 2026-03-26 | $64.19 | $64.85 | 1.03% | 2237 |
| 2026-03-25 | $64.64 | $63.69 | -1.47% | 3408 |
| 2026-03-24 | $61.44 | $62.71 | 2.07% | 5300 |
| 2026-03-23 | $61.61 | $61.55 | -0.10% | 17801 |
| 2026-03-20 | $58.70 | $58.02 | -1.16% | 9613 |
| 2026-03-19 | $58.40 | $59.02 | 1.06% | 3100 |
| 2026-03-18 | $61.09 | $61.81 | 1.18% | 7928 |
| 2026-03-17 | $63.97 | $64.84 | 1.36% | 2718 |
| 2026-03-16 | $62.93 | $63.00 | 0.11% | 3500 |
| 2026-03-13 | $64.25 | $62.13 | -3.30% | 2100 |
| 2026-03-12 | $64.06 | $64.85 | 1.23% | 3620 |