Arkema S.A.
ARKAYOTCBasic Materials● Active
$66.67
+$0.22(+0.32%)
Market Cap$5.0B
P/E Ratio—
52W High$79.36
52W Low$56.28
Arkema S.A.（ARKAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arkay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$152.18
Jan 13, 2022
-56.3% from here
5-Year Low5Y
$56.28
Jan 20, 2026
+18.1% from low
IPO Priceadj.
$42.15
May 19, 2006
+57.7% since IPO
1 Year Ago
$70.45
Jun 9, 2025
-5.7% in 1Y
5 Years Ago
$132.42
Jun 9, 2021
-49.8% in 5Y
10 Years Ago
$81.20
Jun 9, 2016
-18.2% in 10Y
Historical Price Data · ARKAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.93 | $66.93 | $66.45 | $66.45 | $66.45 | 1K | -0.72% |
| Jun 5, 2026 | $70.30 | $70.30 | $68.50 | $68.50 | $68.50 | 2K | -2.56% |
| Jun 4, 2026 | $71.42 | $71.42 | $71.00 | $71.10 | $71.10 | 2K | -0.45% |
| Jun 3, 2026 | $72.18 | $73.00 | $72.18 | $72.96 | $72.96 | 5K | +1.08% |
| Jun 2, 2026 | $71.33 | $71.61 | $71.33 | $71.61 | $71.61 | 1K | +0.39% |
| Jun 1, 2026 | $70.66 | $70.66 | $70.64 | $70.64 | $70.64 | 1K | -0.03% |
| May 29, 2026 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 0K | +0.00% |
| May 28, 2026 | $70.28 | $70.28 | $70.28 | $70.28 | $70.28 | 0K | +0.00% |
| May 27, 2026 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 0K | +0.00% |
| May 26, 2026 | $68.94 | $69.50 | $68.94 | $69.01 | $69.01 | 1K | +0.10% |
| May 22, 2026 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 1K | +0.00% |
| May 21, 2026 | $66.77 | $68.53 | $66.77 | $68.53 | $68.53 | 2K | +2.64% |
| May 20, 2026 | $70.71 | $71.03 | $70.71 | $71.00 | $71.00 | 1K | +0.41% |
| May 19, 2026 | $70.36 | $70.42 | $70.36 | $70.42 | $70.42 | 1K | +0.09% |
| May 18, 2026 | $72.55 | $72.55 | $72.45 | $72.45 | $72.45 | 1K | -0.14% |
| May 15, 2026 | $72.47 | $72.47 | $72.47 | $72.47 | $72.47 | 3K | +0.00% |
| May 14, 2026 | $73.87 | $73.87 | $73.87 | $73.87 | $73.87 | 0K | +0.00% |
| May 13, 2026 | $73.87 | $73.87 | $73.87 | $73.87 | $73.87 | 0K | +0.00% |
| May 12, 2026 | $73.73 | $73.87 | $73.73 | $73.87 | $73.87 | 1K | +0.19% |
| May 11, 2026 | $76.80 | $76.80 | $76.53 | $76.53 | $76.53 | 1K | -0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARKAY
Jan 1 → Dec 31 · 6 years2026+8.7%$61.12 → $66.45
+8.7%
2025-16.7%$73.25 → $61.04
-16.7%
2024-32.2%$111.80 → $75.82
-32.2%
2023+21.7%$92.88 → $113.04
+21.7%
2022-36.9%$142.19 → $89.78
-36.9%
2021+8.0%$131.20 → $141.75
+8.0%
Best Year2023 · +21.7%
Worst Year2022 · -36.9%
Positive Years3 / 6
Avg Annual Return-7.9%
6Y Total Return-49.4%
6Y CAGR~-10.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ARKAY?
If you invested $1,000 in ARKAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$818
Total Return-18.2%
CAGR~-2.0% / yr
Profit$-182
Based on Jun 9, 2016 · $81.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arkema S.A.（ARKAY）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $66.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARKAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARKAY 历史股价FMP 日线复权 OHLCV