Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	59.04	59.28	58.42	59.16	59.16	-0.27%	37,474
Aug 28, 2025	59.74	59.90	59.32	59.32	59.32	-	215,666
Aug 27, 2025	59.72	60.12	59.08	59.32	59.32	-1.17%	249,143
Aug 26, 2025	60.20	60.72	59.74	60.02	60.02	-0.69%	398,797
Aug 25, 2025	61.30	61.44	60.44	60.44	60.44	-0.79%	209,561
Aug 22, 2025	59.50	61.04	58.66	60.92	60.92	6.84%	804,540
Aug 21, 2025	58.36	58.42	56.60	57.02	57.02	-2.76%	305,147
Aug 20, 2025	58.12	59.30	57.92	58.64	58.64	0.55%	311,699
Aug 19, 2025	56.42	58.44	56.42	58.32	58.32	3.40%	261,774
Aug 18, 2025	56.34	56.52	56.12	56.40	56.40	-0.14%	239,740
Aug 15, 2025	56.56	57.12	56.46	56.48	56.48	0.82%	282,291
Aug 14, 2025	55.94	56.14	55.68	56.02	56.02	0.32%	282,164
Aug 13, 2025	55.80	55.84	55.28	55.84	55.84	0.61%	256,663
Aug 12, 2025	55.66	55.76	54.96	55.50	55.50	0.14%	277,574
Aug 11, 2025	56.34	56.34	55.26	55.42	55.42	-1.00%	198,143
Aug 8, 2025	55.52	56.06	55.44	55.98	55.98	0.83%	418,537
Aug 7, 2025	54.36	56.08	54.34	55.52	55.52	2.21%	374,040
Aug 6, 2025	54.78	54.96	54.32	54.32	54.32	-0.66%	288,994
Aug 5, 2025	54.30	54.76	54.08	54.68	54.68	1.07%	282,182
Aug 4, 2025	54.32	54.40	53.66	54.10	54.10	0.19%	436,088
Aug 1, 2025	54.80	55.04	53.88	54.00	54.00	-1.96%	494,976
Jul 31, 2025	56.00	56.32	54.88	55.08	55.08	-2.10%	660,627
Jul 30, 2025	56.98	57.20	56.26	56.26	56.26	-1.33%	441,003
Jul 29, 2025	57.46	57.58	56.76	57.02	57.02	-1.18%	288,087
Jul 28, 2025	59.00	59.28	57.70	57.70	57.70	-1.27%	316,565
Jul 25, 2025	57.76	58.52	57.30	58.44	58.44	0.41%	263,659
Jul 24, 2025	58.74	59.50	57.96	58.20	58.20	0.24%	413,123
Jul 23, 2025	58.16	59.38	58.02	58.06	58.06	1.22%	565,594
Jul 22, 2025	56.54	58.62	56.02	57.36	57.36	-3.40%	1,132,050
Jul 21, 2025	59.18	59.94	58.72	59.38	59.38	0.10%	444,303
Jul 18, 2025	59.80	60.06	59.32	59.32	59.32	-0.30%	335,405
Jul 17, 2025	60.04	60.12	59.14	59.50	59.50	0.61%	348,861
Jul 16, 2025	59.60	60.02	58.88	59.14	59.14	-1.24%	388,778
Jul 15, 2025	60.08	60.60	59.88	59.88	59.88	0.17%	304,619
Jul 14, 2025	60.00	60.34	59.76	59.78	59.78	-1.06%	323,869
Jul 11, 2025	60.98	61.06	60.32	60.42	60.42	-1.63%	284,087
Jul 10, 2025	60.82	61.72	60.72	61.42	61.42	1.35%	377,130
Jul 9, 2025	60.64	61.18	60.20	60.60	60.60	-	312,880
Jul 8, 2025	59.96	60.86	59.20	60.60	60.60	1.00%	327,750
Jul 7, 2025	59.68	60.20	59.20	60.00	60.00	0.37%	226,732
Jul 4, 2025	60.02	60.28	59.38	59.78	59.78	-1.19%	284,987
Jul 3, 2025	60.34	61.46	60.00	60.50	60.50	1.17%	568,046
Jul 2, 2025	59.90	60.14	59.28	59.80	59.80	0.64%	442,441
Jul 1, 2025	59.66	59.66	58.04	59.42	59.42	0.03%	435,123
Jun 30, 2025	60.00	60.34	59.40	59.40	59.40	-1.00%	419,566
Jun 27, 2025	61.68	61.76	59.20	60.00	60.00	0.77%	539,573
Jun 26, 2025	59.48	59.86	59.10	59.54	59.54	0.51%	345,184
Jun 25, 2025	59.60	59.76	59.16	59.24	59.24	-0.47%	372,971
Jun 24, 2025	60.82	61.16	59.34	59.52	59.52	2.87%	588,716
Jun 23, 2025	57.22	57.88	57.18	57.86	57.86	0.42%	608,808