Akzo Nobel N.V. (ETR:AKU1)
Germany · Delayed Price · Currency is EUR 56.78
-1.88 (-3.20%)
At close: Oct 8, 2026
ETR:AKU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.02 | 57.08 | 56.78 | 56.78 | 56.78 | -3.20% | 40 |
| Oct 7, 2026 | 58.36 | 58.66 | 58.36 | 58.66 | 58.66 | 0.96% | 54 |
| Oct 6, 2026 | 57.06 | 58.10 | 57.06 | 58.10 | 58.10 | -0.24% | 66 |
| Oct 5, 2026 | 57.96 | 58.46 | 57.96 | 58.24 | 58.24 | 2.61% | 332 |
| Oct 2, 2026 | 55.80 | 56.76 | 55.80 | 56.76 | 56.76 | 2.01% | 1,310 |
| Oct 1, 2026 | 56.36 | 56.36 | 55.64 | 55.64 | 55.64 | -2.04% | 312 |
| Sep 30, 2026 | 56.88 | 56.88 | 56.80 | 56.80 | 56.80 | 0.14% | 50 |
| Sep 29, 2026 | 56.12 | 56.88 | 56.12 | 56.72 | 56.72 | 0.32% | 54 |
| Sep 28, 2026 | 57.48 | 57.48 | 56.54 | 56.54 | 56.54 | -0.63% | 1,013 |
| Sep 25, 2026 | 56.72 | 57.00 | 56.72 | 56.90 | 56.90 | -0.45% | 233 |
| Sep 24, 2026 | 57.46 | 57.46 | 57.16 | 57.16 | 57.16 | -0.14% | 1,366 |
| Sep 23, 2026 | 57.54 | 57.68 | 57.24 | 57.24 | 57.24 | -0.49% | 618 |
| Sep 22, 2026 | 55.88 | 57.52 | 55.88 | 57.52 | 57.52 | 1.73% | 80 |
| Sep 21, 2026 | 56.12 | 56.54 | 56.12 | 56.54 | 56.54 | 0.50% | 100 |
| Sep 18, 2026 | 56.06 | 56.26 | 56.06 | 56.26 | 56.26 | -1.75% | 374 |
| Sep 17, 2026 | 57.82 | 57.82 | 57.26 | 57.26 | 57.26 | -0.69% | 63 |
| Sep 16, 2026 | 57.58 | 57.66 | 57.58 | 57.66 | 57.66 | 0.38% | 200 |
| Sep 15, 2026 | 57.08 | 57.46 | 57.08 | 57.44 | 57.44 | 0.03% | 358 |
| Sep 14, 2026 | 57.76 | 57.76 | 57.42 | 57.42 | 57.42 | -1.64% | 260 |
| Sep 11, 2026 | 58.14 | 58.38 | 58.14 | 58.38 | 58.38 | -0.68% | - |
| Sep 10, 2026 | 58.96 | 58.96 | 58.58 | 58.78 | 58.78 | -2.10% | 532 |
| Sep 9, 2026 | 60.62 | 60.62 | 60.04 | 60.04 | 60.04 | -1.96% | 200 |
| Sep 8, 2026 | 59.84 | 61.24 | 59.84 | 61.24 | 61.24 | 1.49% | 239 |
| Sep 7, 2026 | 60.22 | 60.34 | 60.22 | 60.34 | 60.34 | -2.05% | - |
| Sep 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 120 |
| Aug 31, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 686 |
| Aug 28, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 61 |
| Aug 26, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 2.46% | 58 |
| Aug 25, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - | 13 |
| Aug 24, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - | 263 |
| Aug 21, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - | 263 |
| Aug 20, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.10% | 18 |
| Aug 19, 2026 | 60.08 | 60.18 | 60.08 | 60.18 | 60.18 | -0.73% | 548 |
| Aug 18, 2026 | 60.86 | 60.86 | 60.62 | 60.62 | 60.62 | -0.82% | 143 |
| Aug 17, 2026 | 61.10 | 61.12 | 61.10 | 61.12 | 61.12 | -3.20% | 400 |
| Aug 14, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - | 89 |
| Aug 13, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - | 263 |
| Aug 12, 2026 | 63.56 | 63.56 | 63.14 | 63.14 | 63.14 | 0.70% | 416 |
| Aug 11, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.35% | 51 |
| Aug 10, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.98% | 144 |
| Aug 7, 2026 | 63.42 | 63.78 | 63.42 | 63.74 | 63.74 | - | 1,566 |
| Aug 6, 2026 | 63.38 | 63.74 | 63.38 | 63.74 | 63.74 | 1.30% | 393 |
| Aug 5, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - | 436 |
| Aug 4, 2026 | 62.28 | 62.98 | 62.28 | 62.92 | 62.92 | 2.28% | 193 |
| Aug 3, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 1.32% | 367 |
| Jul 31, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - | 455 |
| Jul 29, 2026 | 60.58 | 60.72 | 60.58 | 60.72 | 60.72 | 0.93% | 33 |
| Jul 28, 2026 | 59.56 | 60.18 | 59.52 | 60.16 | 60.16 | 8.67% | 1,010 |
| Jul 27, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - | 100 |
| Jul 24, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -5.08% | - |