Arkema SA (ARKAY)
105.70
0.00 (0.00%)
USD |
OTCM |
May 01, 16:00
Arkema Price: 105.70 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 0.000 |
| Apr 30, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 543.00 |
| Apr 29, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 1232.00 |
| Apr 26, 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 1802.00 |
| Apr 25, 2024 | 101.88 | 101.92 | 101.72 | 101.72 | 1451.00 |
| Apr 24, 2024 | 102.33 | 102.44 | 101.48 | 102.44 | 9272.00 |
| Apr 23, 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 18994.00 |
| Apr 22, 2024 | 103.46 | 105.24 | 103.46 | 104.69 | 18837.00 |
| Apr 19, 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 767.00 |
| Apr 18, 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 1214.00 |
| Apr 17, 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 1214.00 |
| Apr 16, 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 7290.00 |
| Apr 15, 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 2378.00 |
| Apr 12, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 0.000 |
| Apr 11, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 1074.00 |
| Apr 10, 2024 | 104.10 | 104.84 | 104.10 | 104.84 | 787.00 |
| Apr 09, 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 1241.00 |
| Apr 08, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 701.00 |
| Apr 05, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 0.000 |
| Apr 04, 2024 | 111.71 | 111.79 | 109.88 | 109.92 | 5190.00 |
| Apr 03, 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 6364.00 |
| Apr 02, 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 5060.00 |
| Apr 01, 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 944.00 |
| Mar 28, 2024 | 105.78 | 105.78 | 105.38 | 105.38 | 1599.00 |
| Mar 27, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.10
Minimum
Mar 18 2020
151.76
Maximum
Jan 13 2022
105.25
Average
103.02
Median
Jul 21 2023
Price Benchmarks
| Constellium SE | 19.74 |
| Air Liquide SA | 39.12 |
| Robertet SA | 900.00 |
| Vicat SA | 37.70 |
| Imerys | 31.05 |
Price Related Metrics
| PE Ratio | 18.19 |
| PS Ratio | 0.7911 |
| Price to Book Value | 0.9925 |
| Price to Free Cash Flow | 12.69 |
| Earnings Yield | 5.50% |
| Market Cap | 7.903B |
| Operating PE Ratio | 9.272 |
| Normalized PE Ratio | 18.19 |