Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	56.80	58.12	56.76	57.32	57.32	1.24%	1,250,719
Jun 4, 2026	55.12	56.76	55.10	56.62	56.62	2.95%	1,447,486
Jun 3, 2026	53.40	55.02	51.56	55.00	55.00	-17.22%	3,758,637
Jun 2, 2026	66.56	66.86	66.00	66.44	66.44	0.61%	621,431
Jun 1, 2026	65.60	66.08	64.78	66.04	66.04	0.58%	992,936
May 29, 2026	65.80	67.64	65.60	65.66	65.66	-0.12%	2,415,452
May 28, 2026	61.92	66.02	61.60	65.74	65.74	4.71%	1,993,326
May 27, 2026	60.50	64.26	59.98	62.78	62.78	19.54%	3,203,696
May 26, 2026	52.96	53.28	52.52	52.52	52.52	-1.72%	487,950
May 25, 2026	52.44	53.86	52.32	53.44	53.44	3.01%	473,775
May 22, 2026	51.20	52.36	50.82	51.88	51.88	2.41%	485,509
May 21, 2026	50.62	51.06	50.16	50.66	50.66	0.44%	400,614
May 20, 2026	49.20	50.88	49.08	50.44	50.44	2.21%	541,890
May 19, 2026	49.57	50.06	49.15	49.35	49.35	-0.56%	290,809
May 18, 2026	48.34	50.12	48.02	49.63	49.63	1.29%	354,040
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	0.75%	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	51.26	-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	47.63	-1.07%	575,547
Mar 26, 2026	49.75	50.14	49.38	49.61	48.15	-1.18%	505,327
Mar 25, 2026	49.78	50.54	49.62	50.20	48.72	2.57%	764,377