Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	49.20	49.81	48.73	49.00	49.00	-1.71%	399,186
May 14, 2026	49.65	50.14	49.48	49.85	49.85	0.81%	315,728
May 13, 2026	48.90	49.67	48.51	49.45	49.45	0.96%	328,414
May 12, 2026	49.80	49.91	48.86	48.98	48.98	-3.01%	354,390
May 11, 2026	50.44	51.04	50.34	50.50	50.50	-0.47%	430,200
May 8, 2026	50.70	51.14	50.48	50.74	50.74	-1.01%	352,339
May 7, 2026	51.46	52.14	51.00	51.26	51.26	-0.16%	568,765
May 6, 2026	49.69	52.10	49.68	51.34	51.34	4.41%	912,068
May 5, 2026	48.61	49.26	48.39	49.17	49.17	0.76%	623,248
May 4, 2026	50.02	50.20	48.62	48.80	48.80	-2.17%	425,834
Apr 30, 2026	49.24	50.14	49.00	49.88	49.88	0.58%	482,229
Apr 29, 2026	50.02	50.42	49.58	49.59	49.59	-1.33%	379,926
Apr 28, 2026	51.06	51.06	50.04	50.26	50.26	-1.72%	419,885
Apr 27, 2026	50.90	51.46	50.68	51.14	51.14	-2.22%	492,046
Apr 24, 2026	52.50	53.10	51.76	52.30	50.76	-0.98%	569,407
Apr 23, 2026	53.10	53.34	52.70	52.82	51.27	-1.34%	577,272
Apr 22, 2026	54.10	55.12	53.28	53.54	51.96	2.57%	942,594
Apr 21, 2026	53.18	53.64	52.20	52.20	50.66	-2.06%	923,795
Apr 20, 2026	53.28	53.56	52.98	53.30	51.73	-2.02%	522,758
Apr 17, 2026	52.40	54.72	52.32	54.40	52.80	3.50%	1,183,262
Apr 16, 2026	51.62	53.16	51.50	52.56	51.01	3.26%	994,114
Apr 15, 2026	51.24	51.52	50.78	50.90	49.40	-1.20%	796,140
Apr 14, 2026	50.86	51.84	50.86	51.52	50.00	1.82%	931,149
Apr 13, 2026	51.40	51.44	50.60	50.60	49.11	-2.92%	715,107
Apr 10, 2026	51.52	52.82	51.22	52.12	50.59	1.20%	669,720
Apr 9, 2026	51.78	51.82	51.20	51.50	49.98	-0.69%	595,691
Apr 8, 2026	51.70	52.04	51.10	51.86	50.33	7.75%	1,072,194
Apr 7, 2026	49.19	49.54	47.91	48.13	46.71	-1.90%	637,175
Apr 2, 2026	47.89	49.66	47.50	49.06	47.62	-3.61%	1,082,768
Apr 1, 2026	50.22	51.40	50.22	50.90	49.40	3.46%	617,412
Mar 31, 2026	49.40	49.73	48.95	49.20	47.75	-0.83%	564,810
Mar 30, 2026	48.90	49.65	48.53	49.61	48.15	1.08%	434,464
Mar 27, 2026	49.90	49.90	49.08	49.08	47.85	-1.07%	575,547
Mar 26, 2026	49.75	50.14	49.38	49.61	48.37	-1.18%	505,327
Mar 25, 2026	49.78	50.54	49.62	50.20	48.94	2.57%	764,377
Mar 24, 2026	48.08	49.34	48.08	48.94	47.71	1.33%	836,572
Mar 23, 2026	46.63	50.14	46.18	48.30	47.09	0.92%	1,211,489
Mar 20, 2026	47.80	49.31	47.68	47.86	46.66	1.18%	1,496,049
Mar 19, 2026	49.63	49.86	47.19	47.30	46.12	-7.51%	1,047,168
Mar 18, 2026	52.10	52.34	50.98	51.14	49.86	-1.43%	675,498
Mar 17, 2026	51.24	52.00	50.80	51.88	50.58	0.86%	500,974
Mar 16, 2026	51.30	51.80	50.74	51.44	50.15	0.16%	656,083
Mar 13, 2026	51.84	52.12	51.12	51.36	50.07	-1.83%	752,659
Mar 12, 2026	52.02	52.60	51.70	52.32	51.01	0.62%	513,846
Mar 11, 2026	52.00	52.62	51.44	52.00	50.70	-1.03%	558,638
Mar 10, 2026	52.52	53.16	52.34	52.54	51.22	2.78%	892,364
Mar 9, 2026	51.26	51.50	50.54	51.12	49.84	-2.67%	812,946
Mar 6, 2026	54.00	54.48	52.24	52.52	51.20	-2.45%	757,022
Mar 5, 2026	55.24	55.86	53.84	53.84	52.49	-2.82%	753,294
Mar 4, 2026	55.50	55.98	54.92	55.40	54.01	-0.18%	697,286