Akzo Nobel N.V. (AMS:AKZA)
Netherlands · Delayed Price · Currency is EUR 55.30
0.00 (0.00%)
Dec 3, 2025, 9:05 AM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55.50 | 56.06 | 55.32 | 55.58 | - | -0.29% | 79,366 |
| 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 |
| Oct 15, 2025 | 61.10 | 61.56 | 60.52 | 60.54 | 60.10 | 1.54% | 442,737 |
| Oct 14, 2025 | 59.34 | 59.76 | 59.06 | 59.62 | 59.19 | -0.33% | 235,382 |
| Oct 13, 2025 | 59.52 | 60.06 | 59.36 | 59.82 | 59.39 | 1.08% | 211,278 |
| Oct 10, 2025 | 60.06 | 60.94 | 59.14 | 59.18 | 58.75 | -1.47% | 451,280 |
| Oct 9, 2025 | 60.06 | 60.68 | 59.72 | 60.06 | 59.62 | 0.20% | 335,224 |
| Oct 8, 2025 | 59.68 | 60.08 | 59.38 | 59.94 | 59.51 | - | 283,817 |
| Oct 7, 2025 | 59.98 | 60.38 | 59.56 | 59.94 | 59.51 | -0.30% | 251,210 |
| Oct 6, 2025 | 60.48 | 60.60 | 59.42 | 60.12 | 59.68 | -0.79% | 344,223 |
| Oct 3, 2025 | 60.76 | 61.04 | 60.26 | 60.60 | 60.16 | -0.03% | 257,137 |
| Oct 2, 2025 | 60.64 | 61.16 | 60.20 | 60.62 | 60.18 | 0.40% | 239,599 |
| Oct 1, 2025 | 60.54 | 61.00 | 59.96 | 60.38 | 59.94 | -0.36% | 319,356 |
| Sep 30, 2025 | 60.28 | 60.94 | 59.40 | 60.60 | 60.16 | 0.20% | 475,855 |
| Sep 29, 2025 | 60.62 | 61.56 | 60.14 | 60.48 | 60.04 | 0.23% | 427,270 |
| Sep 26, 2025 | 61.16 | 61.52 | 59.86 | 60.34 | 59.90 | -0.92% | 347,760 |
| Sep 25, 2025 | 61.04 | 61.34 | 60.18 | 60.90 | 60.46 | -0.59% | 367,504 |
| Sep 24, 2025 | 61.50 | 61.60 | 60.72 | 61.26 | 60.82 | -1.23% | 488,294 |