Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	58.42	59.30	58.02	58.84	58.84	0.07%	699,444
Oct 26, 2026	58.50	59.20	57.94	58.80	58.80	0.31%	697,298
Oct 23, 2026	59.60	59.70	58.22	58.62	58.62	-1.61%	829,408
Oct 22, 2026	59.30	60.06	58.62	60.02	59.58	-1.54%	1,057,777
Oct 21, 2026	57.88	60.96	57.64	60.96	60.51	4.28%	1,210,861
Oct 20, 2026	58.40	58.60	57.30	58.46	58.03	-0.14%	637,104
Oct 19, 2026	58.64	58.88	58.18	58.54	58.11	-0.81%	399,382
Oct 16, 2026	59.16	59.42	58.70	59.02	58.59	-0.24%	530,846
Oct 15, 2026	57.74	59.22	57.68	59.16	58.73	1.58%	605,449
Oct 14, 2026	58.74	59.10	58.12	58.24	57.81	-0.85%	374,913
Oct 13, 2026	58.16	58.96	58.16	58.74	58.31	1.31%	321,698
Oct 12, 2026	57.62	58.10	57.26	57.98	57.55	0.49%	245,554
Oct 9, 2026	58.02	58.50	57.46	57.70	57.28	0.84%	522,440
Oct 8, 2026	57.08	57.60	56.60	57.22	56.80	-0.90%	534,438
Oct 7, 2026	58.32	59.22	57.74	57.74	57.32	-1.74%	544,750
Oct 6, 2026	58.28	58.76	56.76	58.76	58.33	1.80%	685,938
Oct 5, 2026	57.20	58.62	56.96	57.72	57.30	1.83%	933,355
Oct 2, 2026	56.00	57.02	55.62	56.68	56.26	2.24%	730,820
Oct 1, 2026	56.40	56.58	55.44	55.44	55.03	-2.50%	553,463
Sep 30, 2026	57.00	57.28	56.72	56.86	56.44	0.18%	540,662
Sep 29, 2026	56.24	57.02	56.02	56.76	56.34	0.53%	511,473
Sep 28, 2026	57.52	57.84	56.12	56.46	56.05	-0.67%	494,004
Sep 25, 2026	56.72	57.20	56.50	56.84	56.42	0.67%	437,683
Sep 24, 2026	57.38	57.60	56.30	56.46	56.05	-1.02%	446,759
Sep 23, 2026	57.54	57.80	56.80	57.04	56.62	-0.80%	345,421
Sep 22, 2026	56.04	57.84	55.82	57.50	57.08	2.28%	720,191
Sep 21, 2026	56.30	56.66	55.76	56.22	55.81	0.25%	420,795
Sep 18, 2026	56.24	56.58	55.72	56.08	55.67	-0.74%	757,298
Sep 17, 2026	57.78	57.98	56.50	56.50	56.09	-1.81%	462,486
Sep 16, 2026	57.48	57.80	57.28	57.54	57.12	0.42%	424,620
Sep 15, 2026	57.40	57.74	56.57	57.30	56.88	-0.56%	361,076
Sep 14, 2026	57.52	57.99	57.30	57.62	57.20	-1.06%	377,423
Sep 11, 2026	58.06	58.54	57.86	58.24	57.81	0.59%	264,166
Sep 10, 2026	59.10	59.10	57.70	57.90	57.48	-2.36%	592,476
Sep 9, 2026	60.46	61.20	59.20	59.30	58.87	-2.63%	610,852
Sep 8, 2026	59.86	61.54	59.78	60.90	60.45	1.23%	301,263
Sep 7, 2026	60.52	60.54	60.02	60.16	59.72	-0.95%	201,753
Sep 4, 2026	60.40	61.06	60.40	60.74	60.29	0.07%	366,180
Sep 3, 2026	60.00	61.04	59.68	60.70	60.26	1.03%	497,449
Sep 2, 2026	59.44	60.34	59.22	60.08	59.64	-0.03%	359,508
Sep 1, 2026	61.56	62.08	59.77	60.10	59.66	-2.59%	428,470
Aug 31, 2026	62.30	62.72	61.70	61.70	61.25	-0.36%	595,293
Aug 28, 2026	61.88	62.44	61.60	61.92	61.47	0.65%	337,866
Aug 27, 2026	61.14	61.52	60.84	61.52	61.07	0.49%	348,578
Aug 26, 2026	60.78	62.06	60.78	61.22	60.77	1.02%	418,131
Aug 25, 2026	60.70	61.22	60.16	60.60	60.16	-0.16%	363,861
Aug 24, 2026	60.16	61.04	60.16	60.70	60.26	0.56%	288,617
Aug 21, 2026	60.18	60.76	59.98	60.36	59.92	0.13%	422,737
Aug 20, 2026	60.34	60.54	59.64	60.28	59.84	-0.56%	329,766
Aug 19, 2026	60.00	61.02	59.98	60.62	60.18	0.70%	383,147