Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	58.50	61.56	58.50	60.78	60.78	4.00%	800,771
Jul 27, 2026	58.82	59.56	58.44	58.44	58.44	1.00%	552,974
Jul 24, 2026	56.04	57.98	55.84	57.86	57.86	2.81%	566,924
Jul 23, 2026	58.04	58.18	55.88	56.28	56.28	-3.20%	471,715
Jul 22, 2026	57.02	59.06	56.68	58.14	58.14	1.71%	625,076
Jul 21, 2026	57.34	57.46	56.86	57.16	57.16	-0.45%	425,144
Jul 20, 2026	57.00	58.28	56.46	57.42	57.42	-0.28%	367,805
Jul 17, 2026	57.00	57.82	56.80	57.58	57.58	-0.07%	538,542
Jul 16, 2026	57.00	57.62	56.36	57.62	57.62	1.05%	399,587
Jul 15, 2026	57.46	57.82	57.02	57.02	57.02	-0.56%	606,493
Jul 14, 2026	57.26	58.06	56.66	57.34	57.34	-0.24%	535,749
Jul 13, 2026	59.46	60.18	57.48	57.48	57.48	0.14%	1,236,209
Jul 10, 2026	57.70	57.72	56.96	57.40	57.40	0.53%	344,582
Jul 9, 2026	57.88	58.28	56.84	57.10	57.10	-0.42%	405,072
Jul 8, 2026	59.40	59.50	57.16	57.34	57.34	-4.24%	835,709
Jul 7, 2026	60.14	60.68	59.66	59.88	59.88	0.30%	267,332
Jul 6, 2026	60.80	61.26	59.70	59.70	59.70	-1.81%	445,212
Jul 3, 2026	60.58	60.94	60.44	60.80	60.80	1.00%	218,230
Jul 2, 2026	59.40	60.50	59.40	60.20	60.20	1.38%	377,583
Jul 1, 2026	59.52	59.76	58.72	59.38	59.38	0.07%	323,991
Jun 30, 2026	59.62	59.64	58.80	59.34	59.34	0.41%	593,952
Jun 29, 2026	60.48	60.48	58.86	59.10	59.10	-2.06%	389,944
Jun 26, 2026	61.54	61.64	59.96	60.34	60.34	-1.60%	475,107
Jun 25, 2026	61.00	61.94	60.92	61.32	61.32	0.82%	516,521
Jun 24, 2026	59.50	61.08	59.50	60.82	60.82	1.47%	590,534
Jun 23, 2026	59.00	60.16	58.90	59.94	59.94	-1.25%	521,655
Jun 22, 2026	59.42	61.04	59.24	60.70	60.70	3.62%	757,920
Jun 19, 2026	59.20	59.88	58.58	58.58	58.58	-1.74%	1,043,360