Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	57.68	58.10	57.34	57.62	57.62	1.80%	835,241
Jun 19, 2025	56.50	57.24	56.50	56.60	56.60	-0.67%	363,370
Jun 18, 2025	57.86	58.22	56.98	56.98	56.98	-1.69%	528,153
Jun 17, 2025	58.02	58.76	57.78	57.96	57.96	-0.75%	297,361
Jun 16, 2025	58.00	58.68	57.38	58.40	58.40	0.55%	381,120
Jun 13, 2025	57.74	58.84	57.42	58.08	58.08	-2.71%	488,825
Jun 12, 2025	59.74	59.96	59.24	59.70	59.70	-0.80%	208,410
Jun 11, 2025	60.80	61.12	60.18	60.18	60.18	-0.56%	336,412
Jun 10, 2025	58.98	60.54	58.76	60.52	60.52	3.03%	434,549
Jun 9, 2025	58.30	59.00	58.22	58.74	58.74	0.82%	268,001
Jun 6, 2025	58.36	58.68	58.18	58.26	58.26	-0.38%	276,774
Jun 5, 2025	57.80	58.96	57.68	58.48	58.48	-1.18%	725,217
Jun 4, 2025	59.88	60.36	59.18	59.18	59.18	-0.34%	482,276
Jun 3, 2025	59.70	59.96	58.76	59.38	59.38	-0.70%	243,370
Jun 2, 2025	59.50	60.38	59.28	59.80	59.80	-0.27%	412,184
May 30, 2025	59.50	60.44	59.46	59.96	59.96	0.91%	1,673,014
May 29, 2025	59.52	59.90	59.30	59.42	59.42	0.24%	208,335
May 28, 2025	59.42	59.74	59.08	59.28	59.28	-0.27%	261,608
May 27, 2025	59.54	59.72	59.18	59.44	59.44	-0.60%	337,036
May 26, 2025	60.36	60.68	59.06	59.80	59.80	0.20%	318,803