Arkema SA (ARKAY)
78.47
-1.43
(-1.79%)
USD |
OTCM |
Nov 21, 16:03
Arkema Price: 78.47 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 79.45 | 79.90 | 79.20 | 79.90 | 15054.00 |
| Nov 19, 2024 | 80.50 | 81.72 | 80.30 | 80.86 | 27388.00 |
| Nov 18, 2024 | 82.67 | 82.67 | 81.41 | 81.98 | 37596.00 |
| Nov 15, 2024 | 82.32 | 82.87 | 81.89 | 82.27 | 37316.00 |
| Nov 14, 2024 | 82.12 | 82.73 | 81.10 | 82.19 | 21556.00 |
| Nov 13, 2024 | 79.57 | 81.17 | 79.57 | 80.46 | 18597.00 |
| Nov 12, 2024 | 82.36 | 82.78 | 81.33 | 81.84 | 17834.00 |
| Nov 11, 2024 | 87.00 | 88.25 | 86.38 | 86.58 | 14170.00 |
| Nov 08, 2024 | 86.04 | 86.86 | 85.56 | 86.15 | 6246.00 |
| Nov 07, 2024 | 89.87 | 89.87 | 86.80 | 87.28 | 7584.00 |
| Nov 06, 2024 | 88.51 | 89.15 | 88.51 | 88.51 | 2057.00 |
| Nov 05, 2024 | 88.07 | 88.78 | 86.45 | 87.36 | 10975.00 |
| Nov 04, 2024 | 87.84 | 88.62 | 86.42 | 88.30 | 12919.00 |
| Nov 01, 2024 | 88.38 | 89.31 | 87.01 | 87.73 | 7840.00 |
| Oct 31, 2024 | 87.98 | 87.98 | 86.73 | 87.42 | 14658.00 |
| Oct 30, 2024 | 86.93 | 86.93 | 86.13 | 86.72 | 4420.00 |
| Oct 29, 2024 | 87.00 | 87.32 | 86.17 | 86.33 | 5920.00 |
| Oct 28, 2024 | 87.92 | 88.77 | 87.63 | 88.14 | 5994.00 |
| Oct 25, 2024 | 88.15 | 88.27 | 86.96 | 87.08 | 4722.00 |
| Oct 24, 2024 | 88.38 | 88.38 | 87.90 | 87.90 | 8492.00 |
| Oct 23, 2024 | 89.51 | 89.51 | 87.75 | 88.34 | 12715.00 |
| Oct 22, 2024 | 90.30 | 90.34 | 90.13 | 90.26 | 7342.00 |
| Oct 21, 2024 | 90.30 | 90.52 | 90.10 | 90.32 | 4798.00 |
| Oct 18, 2024 | 91.73 | 91.81 | 91.15 | 91.38 | 2416.00 |
| Oct 17, 2024 | 91.35 | 91.95 | 90.40 | 90.89 | 16362.00 |
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
105.20
Average
102.94
Median
Feb 01 2023
Price Benchmarks
| Constellium SE | 12.01 |
| Air Liquide SA | 33.33 |
| Robertet SA | 933.25 |
| Vicat SA | 32.63 |
| Imerys | 32.80 |
Price Related Metrics
| PE Ratio | 15.68 |
| PS Ratio | 0.5871 |
| Price to Book Value | 0.7270 |
| Price to Free Cash Flow | 11.53 |
| Earnings Yield | 6.38% |
| Market Cap | 5.850B |
| Operating PE Ratio | 7.164 |
| Normalized PE Ratio | 15.68 |