Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.89	49.66	47.50	49.06	49.06	-3.61%	1,082,768
Apr 1, 2026	50.22	51.40	50.22	50.90	50.90	3.46%	617,412
Mar 31, 2026	49.40	49.73	48.95	49.20	49.20	-0.83%	564,810
Mar 30, 2026	48.90	49.65	48.53	49.61	49.61	1.08%	434,464
Mar 27, 2026	49.90	49.90	49.08	49.08	49.08	-1.07%	575,547
Mar 26, 2026	49.75	50.14	49.38	49.61	49.61	-1.18%	505,327
Mar 25, 2026	49.78	50.54	49.62	50.20	50.20	2.57%	764,377
Mar 24, 2026	48.08	49.34	48.08	48.94	48.94	1.33%	836,572
Mar 23, 2026	46.63	50.14	46.18	48.30	48.30	0.92%	1,211,489
Mar 20, 2026	47.80	49.31	47.68	47.86	47.86	1.18%	1,496,049
Mar 19, 2026	49.63	49.86	47.19	47.30	47.30	-7.51%	1,047,168
Mar 18, 2026	52.10	52.34	50.98	51.14	51.14	-1.43%	675,498
Mar 17, 2026	51.24	52.00	50.80	51.88	51.88	0.86%	500,974
Mar 16, 2026	51.30	51.80	50.74	51.44	51.44	0.16%	656,083
Mar 13, 2026	51.84	52.12	51.12	51.36	51.36	-1.83%	752,659
Mar 12, 2026	52.02	52.60	51.70	52.32	52.32	0.62%	513,846
Mar 11, 2026	52.00	52.62	51.44	52.00	52.00	-1.03%	558,638
Mar 10, 2026	52.52	53.16	52.34	52.54	52.54	2.78%	892,364
Mar 9, 2026	51.26	51.50	50.54	51.12	51.12	-2.67%	812,946
Mar 6, 2026	54.00	54.48	52.24	52.52	52.52	-2.45%	757,022
Mar 5, 2026	55.24	55.86	53.84	53.84	53.84	-2.82%	753,294
Mar 4, 2026	55.50	55.98	54.92	55.40	55.40	-0.18%	697,286
Mar 3, 2026	56.26	56.50	54.18	55.50	55.50	-2.94%	869,307
Mar 2, 2026	57.64	57.94	55.86	57.18	57.18	-4.09%	1,075,440
Feb 27, 2026	60.00	60.02	58.96	59.62	59.62	-0.03%	741,112
Feb 26, 2026	59.50	60.42	58.96	59.64	59.64	-0.17%	629,401
Feb 25, 2026	60.02	60.48	59.72	59.74	59.74	-1.03%	478,940
Feb 24, 2026	60.12	60.92	60.04	60.36	60.36	1.04%	580,991
Feb 23, 2026	60.32	60.44	59.68	59.74	59.74	-0.96%	415,958
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