Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	58.66	59.80	58.20	59.62	59.62	1.05%	817,123
Jun 17, 2026	58.80	59.24	57.86	59.00	59.00	0.68%	859,884
Jun 16, 2026	58.64	59.46	58.60	58.60	58.60	-0.51%	610,411
Jun 15, 2026	59.56	59.78	58.60	58.90	58.90	1.94%	589,498
Jun 12, 2026	57.70	58.82	57.48	57.78	57.78	2.05%	858,317
Jun 11, 2026	56.74	57.56	56.60	56.62	56.62	-1.22%	818,546
Jun 10, 2026	57.26	58.08	56.72	57.32	57.32	0.24%	510,676
Jun 9, 2026	56.18	57.90	56.12	57.18	57.18	1.20%	678,378
Jun 8, 2026	56.34	57.02	55.98	56.50	56.50	-1.43%	787,995
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