Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	60.32	60.44	59.94	59.94	-	-0.63%	42,185
Feb 20, 2026	60.50	60.84	59.80	60.32	60.32	-0.30%	573,968
Feb 19, 2026	61.62	61.84	60.46	60.50	60.50	-1.94%	782,104
Feb 18, 2026	61.00	61.88	60.64	61.70	61.70	1.15%	725,918
Feb 17, 2026	60.42	61.00	60.30	61.00	61.00	1.23%	645,124
Feb 16, 2026	60.82	61.24	60.26	60.26	60.26	-0.92%	281,485
Feb 13, 2026	60.48	61.10	59.70	60.82	60.82	0.50%	709,935
Feb 12, 2026	60.30	60.74	59.58	60.52	60.52	0.87%	823,796
Feb 11, 2026	60.18	60.28	59.76	60.00	60.00	-0.43%	566,653
Feb 10, 2026	59.18	61.22	59.16	60.26	60.26	2.45%	964,967
Feb 9, 2026	59.06	59.06	58.14	58.82	58.82	0.31%	517,793
Feb 6, 2026	59.68	59.68	58.34	58.64	58.64	-1.94%	663,039
Feb 5, 2026	59.78	60.00	58.84	59.80	59.80	0.40%	905,686
Feb 4, 2026	57.22	60.24	57.10	59.56	59.56	4.60%	1,069,078
Feb 3, 2026	58.34	58.34	54.58	56.94	56.94	-3.88%	1,618,966
Feb 2, 2026	58.34	59.48	58.32	59.24	59.24	-0.10%	816,112
Jan 30, 2026	58.72	59.54	58.72	59.30	59.30	0.47%	604,687
Jan 29, 2026	59.18	59.28	58.32	59.02	59.02	0.41%	706,401
Jan 28, 2026	57.76	58.84	57.52	58.78	58.78	0.72%	502,491
Jan 27, 2026	59.18	59.32	57.96	58.36	58.36	-1.42%	522,083
Jan 26, 2026	59.56	59.56	58.98	59.20	59.20	-0.37%	350,251
Jan 23, 2026	59.64	59.98	59.06	59.42	59.42	-0.90%	436,800
Jan 22, 2026	59.68	60.64	59.68	59.96	59.96	1.49%	639,556
Jan 21, 2026	58.32	59.66	58.32	59.08	59.08	1.58%	569,717
Jan 20, 2026	58.48	58.74	57.60	58.16	58.16	-0.24%	533,206
Jan 19, 2026	58.24	58.82	58.16	58.30	58.30	-1.45%	226,819
Jan 16, 2026	59.70	59.80	58.56	59.16	59.16	-0.94%	481,199
Jan 15, 2026	59.22	59.90	59.02	59.72	59.72	0.27%	570,260
Jan 14, 2026	59.20	59.74	58.82	59.56	59.56	0.98%	676,981
Jan 13, 2026	59.40	59.44	58.60	58.98	58.98	-0.17%	506,887
Jan 12, 2026	59.60	59.66	58.82	59.08	59.08	-0.61%	569,157
Jan 9, 2026	58.56	59.94	58.30	59.44	59.44	1.96%	416,816
Jan 8, 2026	58.20	58.48	57.02	58.30	58.30	-0.31%	538,051
Jan 7, 2026	59.16	59.20	58.34	58.48	58.48	-1.15%	617,536
Jan 6, 2026	60.16	60.22	57.60	59.16	59.16	-1.27%	1,170,801
Jan 5, 2026	60.02	60.90	59.56	59.92	59.92	0.71%	487,199
Jan 2, 2026	59.46	59.76	59.02	59.50	59.50	0.51%	343,757
Dec 31, 2025	59.30	59.32	59.02	59.20	59.20	-0.27%	150,436
Dec 30, 2025	59.12	59.60	59.06	59.36	59.36	0.58%	314,544
Dec 29, 2025	58.50	59.62	58.50	59.02	59.02	0.92%	330,311
Dec 24, 2025	58.40	58.66	58.28	58.48	58.48	-0.03%	96,465
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