Akzo Nobel N.V. (AMS:AKZA)
Netherlands · Delayed Price · Currency is EUR 51.36
-0.96 (-1.83%)
At close: Mar 13, 2026
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Mar 12, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 9, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | -1.71% | 1,000 |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Feb 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Feb 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Feb 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Feb 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.43% | - |
| Feb 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Feb 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Feb 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jan 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 28, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 0.52% | 200 |
| Jan 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jan 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jan 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jan 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jan 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |