Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 57.88
+0.14 (0.24%)
Last updated: Jul 29, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.78 | 54.78 | 54.02 | 54.02 | - | -1.42% | - |
| Jul 31, 2025 | 56.52 | 56.52 | 54.80 | 54.80 | - | -3.42% | - |
| Jul 30, 2025 | 57.10 | 57.10 | 56.74 | 56.74 | - | -1.97% | 360 |
| Jul 29, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | - | 0.24% | 360 |
| Jul 28, 2025 | 59.32 | 59.32 | 57.74 | 57.74 | - | 0.45% | 360 |
| Jul 25, 2025 | 58.04 | 58.04 | 57.48 | 57.48 | - | -1.88% | 360 |
| Jul 24, 2025 | 58.80 | 58.80 | 58.58 | 58.58 | - | 1.00% | - |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.15% | 360 |
| Jul 22, 2025 | 57.00 | 57.34 | 57.00 | 57.34 | - | -2.78% | 360 |
| Jul 21, 2025 | 59.26 | 59.26 | 58.98 | 58.98 | - | -0.64% | 360 |
| Jul 18, 2025 | 59.70 | 59.70 | 59.36 | 59.36 | - | 0.20% | 360 |
| Jul 17, 2025 | 59.84 | 59.84 | 59.24 | 59.24 | - | -0.40% | 360 |
| Jul 16, 2025 | 59.70 | 59.70 | 59.48 | 59.48 | - | -1.00% | 360 |
| Jul 15, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | - | 0.54% | 360 |
| Jul 14, 2025 | 59.68 | 59.84 | 59.68 | 59.76 | - | -1.52% | 360 |
| Jul 11, 2025 | 61.16 | 61.16 | 60.68 | 60.68 | - | -0.88% | 360 |
| Jul 10, 2025 | 60.68 | 61.22 | 60.68 | 61.22 | - | 1.02% | - |
| Jul 9, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | - | -0.10% | - |
| Jul 8, 2025 | 59.96 | 60.66 | 59.96 | 60.66 | - | 1.34% | 360 |
| Jul 7, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | - | 0.40% | 360 |
| Jul 4, 2025 | 60.06 | 60.06 | 59.42 | 59.62 | - | -0.37% | 360 |
| Jul 3, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | - | 0.61% | 115 |
| Jul 2, 2025 | 59.66 | 59.66 | 59.48 | 59.48 | - | 1.85% | - |
| Jul 1, 2025 | 59.44 | 59.44 | 58.40 | 58.40 | - | -2.89% | 100 |
| Jun 30, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | - | -2.21% | - |
| Jun 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 3.61% | 26 |
| Jun 26, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | - | 0.37% | - |
| Jun 25, 2025 | 59.56 | 59.56 | 59.14 | 59.14 | - | -0.84% | 26 |
| Jun 24, 2025 | 59.22 | 59.64 | 59.22 | 59.64 | - | 4.12% | - |
| Jun 23, 2025 | 57.26 | 57.28 | 57.26 | 57.28 | - | -0.38% | 26 |
| Jun 20, 2025 | 57.70 | 57.70 | 57.50 | 57.50 | - | 1.48% | 26 |
| Jun 19, 2025 | 56.62 | 56.66 | 56.62 | 56.66 | - | -2.28% | - |
| Jun 18, 2025 | 57.90 | 57.98 | 57.90 | 57.98 | - | -0.14% | 26 |
| Jun 17, 2025 | 57.98 | 58.06 | 57.96 | 58.06 | - | 0.73% | 26 |
| Jun 16, 2025 | 58.08 | 58.08 | 57.64 | 57.64 | - | -0.83% | 90 |
| Jun 13, 2025 | 58.74 | 58.74 | 58.12 | 58.12 | - | -2.81% | 90 |
| Jun 12, 2025 | 59.80 | 59.80 | 59.64 | 59.80 | - | -1.52% | - |
| Jun 11, 2025 | 60.42 | 60.72 | 60.42 | 60.72 | - | 0.36% | - |
| Jun 10, 2025 | 58.68 | 60.50 | 58.68 | 60.50 | - | 3.00% | 90 |
| Jun 9, 2025 | 58.18 | 58.74 | 58.18 | 58.74 | - | 0.79% | - |
| Jun 6, 2025 | 58.38 | 58.40 | 58.28 | 58.28 | - | -0.21% | 4 |
| Jun 5, 2025 | 58.24 | 58.40 | 58.24 | 58.40 | - | -2.76% | 888 |
| Jun 4, 2025 | 59.64 | 60.06 | 59.64 | 60.06 | - | 0.03% | 888 |
| Jun 3, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | - | 1.15% | 11 |
| Jun 2, 2025 | 59.92 | 59.92 | 59.36 | 59.36 | - | -0.03% | 11 |
| May 30, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | - | -0.77% | 11 |
| May 29, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | - | 1.01% | - |
| May 28, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | - | -0.97% | - |
| May 27, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | - | -1.03% | - |
| May 26, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | - | -0.23% | 11 |