Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	58.40	58.60	58.40	58.52	-	0.03%	12,863
Dec 23, 2025	58.64	59.64	58.00	58.50	58.50	-0.14%	1,123,506
Dec 22, 2025	57.94	58.82	57.86	58.58	58.58	0.83%	720,579
Dec 19, 2025	57.84	58.12	57.46	58.10	58.10	0.14%	1,143,724
Dec 18, 2025	57.76	58.18	57.54	58.02	58.02	0.62%	566,665
Dec 17, 2025	57.16	57.78	57.04	57.66	57.66	0.70%	453,960
Dec 16, 2025	56.98	57.78	56.96	57.26	57.26	0.77%	546,176
Dec 15, 2025	56.78	57.54	56.64	56.82	56.82	0.07%	524,622
Dec 12, 2025	55.98	57.20	55.84	56.78	56.78	1.39%	527,561
Dec 11, 2025	54.40	56.00	53.80	56.00	56.00	3.55%	733,274
Dec 10, 2025	53.80	54.10	53.60	54.08	54.08	0.26%	321,279
Dec 9, 2025	54.16	54.30	53.80	53.94	53.94	-1.21%	380,703
Dec 8, 2025	55.26	55.26	54.44	54.60	54.60	-1.52%	344,940
Dec 5, 2025	54.98	55.80	54.66	55.44	55.44	0.87%	632,757
Dec 4, 2025	55.44	56.18	54.74	54.96	54.96	-0.40%	643,073
Dec 3, 2025	55.24	55.52	54.94	55.18	55.18	-0.22%	474,782
Dec 2, 2025	55.50	56.06	55.14	55.30	55.30	-0.79%	398,576
Dec 1, 2025	55.98	56.14	55.36	55.74	55.74	-0.54%	434,851
Nov 28, 2025	55.84	56.10	55.44	56.04	56.04	0.79%	333,539
Nov 27, 2025	55.00	55.70	54.70	55.60	55.60	1.24%	226,747
Nov 26, 2025	55.00	55.14	54.42	54.92	54.92	0.29%	247,761
Nov 25, 2025	53.92	54.82	53.14	54.76	54.76	1.56%	458,300
Nov 24, 2025	53.92	55.32	53.92	53.92	53.92	0.11%	1,426,920
Nov 21, 2025	53.50	54.56	53.16	53.86	53.86	-0.22%	554,729
Nov 20, 2025	53.92	54.26	52.02	53.98	53.98	0.22%	701,091
Nov 19, 2025	54.50	55.30	53.42	53.86	53.86	-2.07%	980,416
Nov 18, 2025	56.64	56.82	54.16	55.00	55.00	-2.90%	1,712,927
Nov 17, 2025	57.70	57.70	56.48	56.64	56.64	-2.01%	250,190
Nov 14, 2025	58.94	58.94	57.46	57.80	57.80	-2.30%	317,736
Nov 13, 2025	58.60	59.22	58.56	59.16	59.16	1.09%	322,765
Nov 12, 2025	58.10	58.56	57.78	58.52	58.52	0.83%	229,568
Nov 11, 2025	57.70	58.14	57.16	58.04	58.04	0.87%	306,982
Nov 10, 2025	57.92	58.00	57.28	57.54	57.54	0.10%	252,529
Nov 7, 2025	57.20	57.50	56.62	57.48	57.48	0.81%	213,437
Nov 6, 2025	56.52	57.02	56.52	57.02	57.02	0.88%	307,441
Nov 5, 2025	55.84	56.84	55.84	56.52	56.52	0.43%	302,824
Nov 4, 2025	56.30	56.30	55.68	56.28	56.28	-0.99%	379,356
Nov 3, 2025	57.20	57.62	56.70	56.84	56.84	-1.04%	332,607
Oct 31, 2025	58.16	58.34	57.20	57.44	57.44	-1.54%	313,167
Oct 30, 2025	58.00	58.34	57.58	58.34	58.34	0.31%	296,991
Oct 29, 2025	59.76	59.96	57.96	58.16	58.16	-2.68%	468,791
Oct 28, 2025	59.80	60.22	59.70	59.76	59.76	-0.66%	329,453
Oct 27, 2025	60.40	60.50	59.80	60.16	60.16	-0.86%	292,888
Oct 24, 2025	60.22	60.84	59.78	60.68	60.24	1.00%	377,550
Oct 23, 2025	60.50	60.70	59.46	60.08	59.64	-0.86%	473,478
Oct 22, 2025	57.70	60.78	56.76	60.60	60.16	-0.92%	1,006,799
Oct 21, 2025	60.96	61.38	60.12	61.16	60.72	0.26%	485,325
Oct 20, 2025	61.26	61.70	60.90	61.00	60.56	-0.26%	591,766
Oct 17, 2025	60.38	61.44	60.02	61.16	60.72	0.10%	426,346
Oct 16, 2025	60.72	61.28	60.24	61.10	60.66	0.93%	415,428