Akzo Nobel N.V. (AMS:AKZA)
Netherlands · Delayed Price · Currency is EUR 58.76
+1.04 (1.80%)
Oct 6, 2026, 5:39 PM CET
Akzo Nobel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 58.28 | 58.76 | 56.76 | 58.76 | 58.76 | 1.80% | 685,938 |
| Oct 5, 2026 | 57.20 | 58.62 | 56.96 | 57.72 | 57.72 | 1.83% | 933,355 |
| Oct 2, 2026 | 56.00 | 57.02 | 55.62 | 56.68 | 56.68 | 2.24% | 730,820 |
| Oct 1, 2026 | 56.40 | 56.58 | 55.44 | 55.44 | 55.44 | -2.50% | 553,463 |
| Sep 30, 2026 | 57.00 | 57.28 | 56.72 | 56.86 | 56.86 | 0.18% | 540,662 |
| Sep 29, 2026 | 56.24 | 57.02 | 56.02 | 56.76 | 56.76 | 0.53% | 511,473 |
| Sep 28, 2026 | 57.52 | 57.84 | 56.12 | 56.46 | 56.46 | -0.67% | 494,004 |
| Sep 25, 2026 | 56.72 | 57.20 | 56.50 | 56.84 | 56.84 | 0.67% | 437,683 |
| Sep 24, 2026 | 57.38 | 57.60 | 56.30 | 56.46 | 56.46 | -1.02% | 446,759 |
| Sep 23, 2026 | 57.54 | 57.80 | 56.80 | 57.04 | 57.04 | -0.80% | 345,421 |
| Sep 22, 2026 | 56.04 | 57.84 | 55.82 | 57.50 | 57.50 | 2.28% | 720,191 |
| Sep 21, 2026 | 56.30 | 56.66 | 55.76 | 56.22 | 56.22 | 0.25% | 420,795 |
| Sep 18, 2026 | 56.24 | 56.58 | 55.72 | 56.08 | 56.08 | -0.74% | 757,298 |
| Sep 17, 2026 | 57.78 | 57.98 | 56.50 | 56.50 | 56.50 | -1.81% | 462,486 |
| Sep 16, 2026 | 57.48 | 57.80 | 57.28 | 57.54 | 57.54 | 0.42% | 424,620 |
| Sep 15, 2026 | 57.40 | 57.74 | 56.57 | 57.30 | 57.30 | -0.56% | 361,076 |
| Sep 14, 2026 | 57.52 | 57.99 | 57.30 | 57.62 | 57.62 | -1.06% | 377,423 |
| Sep 11, 2026 | 58.06 | 58.54 | 57.86 | 58.24 | 58.24 | 0.59% | 264,166 |
| Sep 10, 2026 | 59.10 | 59.10 | 57.70 | 57.90 | 57.90 | -2.36% | 592,476 |
| Sep 9, 2026 | 60.46 | 61.20 | 59.20 | 59.30 | 59.30 | -2.63% | 610,852 |
| Sep 8, 2026 | 59.86 | 61.54 | 59.78 | 60.90 | 60.90 | 1.23% | 301,263 |
| Sep 7, 2026 | 60.52 | 60.54 | 60.02 | 60.16 | 60.16 | -0.95% | 201,753 |
| Sep 4, 2026 | 60.40 | 61.06 | 60.40 | 60.74 | 60.74 | 0.07% | 366,180 |
| Sep 3, 2026 | 60.00 | 61.04 | 59.68 | 60.70 | 60.70 | 1.03% | 497,449 |
| Sep 2, 2026 | 59.44 | 60.34 | 59.22 | 60.08 | 60.08 | -0.03% | 359,508 |
| Sep 1, 2026 | 61.56 | 62.08 | 59.77 | 60.10 | 60.10 | -2.59% | 428,470 |
| Aug 31, 2026 | 62.30 | 62.72 | 61.70 | 61.70 | 61.70 | -0.36% | 595,293 |
| Aug 28, 2026 | 61.88 | 62.44 | 61.60 | 61.92 | 61.92 | 0.65% | 337,866 |
| Aug 27, 2026 | 61.14 | 61.52 | 60.84 | 61.52 | 61.52 | 0.49% | 348,578 |
| Aug 26, 2026 | 60.78 | 62.06 | 60.78 | 61.22 | 61.22 | 1.02% | 418,131 |
| Aug 25, 2026 | 60.70 | 61.22 | 60.16 | 60.60 | 60.60 | -0.16% | 363,861 |
| Aug 24, 2026 | 60.16 | 61.04 | 60.16 | 60.70 | 60.70 | 0.56% | 288,617 |
| Aug 21, 2026 | 60.18 | 60.76 | 59.98 | 60.36 | 60.36 | 0.13% | 422,737 |
| Aug 20, 2026 | 60.34 | 60.54 | 59.64 | 60.28 | 60.28 | -0.56% | 329,766 |
| Aug 19, 2026 | 60.00 | 61.02 | 59.98 | 60.62 | 60.62 | 0.70% | 383,147 |
| Aug 18, 2026 | 60.80 | 61.02 | 60.04 | 60.20 | 60.20 | -1.54% | 270,260 |
| Aug 17, 2026 | 62.00 | 62.04 | 61.02 | 61.14 | 61.14 | -1.80% | 298,531 |
| Aug 14, 2026 | 62.36 | 62.62 | 61.88 | 62.26 | 62.26 | -0.03% | 273,100 |
| Aug 13, 2026 | 62.80 | 63.00 | 61.92 | 62.28 | 62.28 | -0.86% | 355,319 |
| Aug 12, 2026 | 62.98 | 63.74 | 62.50 | 62.82 | 62.82 | 0.45% | 441,589 |
| Aug 11, 2026 | 62.40 | 62.74 | 62.06 | 62.54 | 62.54 | -0.16% | 287,379 |
| Aug 10, 2026 | 63.60 | 63.60 | 62.28 | 62.64 | 62.64 | -1.39% | 277,147 |
| Aug 7, 2026 | 63.24 | 63.94 | 63.22 | 63.52 | 63.52 | -0.06% | 309,010 |
| Aug 6, 2026 | 63.08 | 63.88 | 62.92 | 63.56 | 63.56 | 0.89% | 489,028 |
| Aug 5, 2026 | 62.94 | 63.20 | 62.58 | 63.00 | 63.00 | 0.13% | 455,871 |
| Aug 4, 2026 | 61.90 | 63.04 | 61.24 | 62.92 | 62.92 | 2.24% | 506,094 |
| Aug 3, 2026 | 61.22 | 62.16 | 61.12 | 61.54 | 61.54 | 1.35% | 408,292 |
| Jul 31, 2026 | 60.92 | 61.38 | 60.70 | 60.72 | 60.72 | -0.59% | 471,440 |
| Jul 30, 2026 | 61.00 | 62.32 | 60.91 | 61.08 | 61.08 | 0.53% | 422,293 |
| Jul 29, 2026 | 60.68 | 61.28 | 60.12 | 60.76 | 60.76 | -0.03% | 582,871 |