Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	58.32	59.44	58.32	59.44	59.44	2.20%	-
Jan 8, 2026	58.16	58.16	58.16	58.16	58.16	-1.59%	-
Jan 7, 2026	59.10	59.10	59.10	59.10	59.10	-0.81%	-
Jan 6, 2026	59.58	59.58	59.58	59.58	59.58	-0.83%	-
Jan 5, 2026	60.08	60.08	60.08	60.08	60.08	2.39%	-
Jan 2, 2026	58.68	58.68	58.68	58.68	58.68	-0.74%	-
Dec 30, 2025	59.12	59.12	59.12	59.12	59.12	1.69%	-
Dec 29, 2025	58.14	58.14	58.14	58.14	58.14	-0.99%	-
Dec 23, 2025	58.92	58.92	58.72	58.72	58.72	0.14%	8
Dec 22, 2025	58.64	58.64	58.64	58.64	58.64	1.59%	-
Dec 19, 2025	57.72	57.72	57.72	57.72	57.72	0.07%	-
Dec 18, 2025	57.68	57.68	57.68	57.68	57.68	0.31%	-
Dec 17, 2025	57.34	57.50	57.20	57.50	57.50	2.10%	290
Dec 16, 2025	56.32	56.32	56.32	56.32	56.32	-1.19%	-
Dec 15, 2025	57.00	57.00	56.86	57.00	57.00	0.28%	1,350
Dec 12, 2025	56.10	56.84	56.10	56.84	56.84	2.93%	11
Dec 11, 2025	55.22	55.22	55.22	55.22	55.22	2.68%	-
Dec 10, 2025	53.82	53.82	53.78	53.78	53.78	-1.21%	53
Dec 9, 2025	54.44	54.44	54.44	54.44	54.44	-1.59%	-
Dec 8, 2025	55.32	55.32	55.32	55.32	55.32	0.51%	-
Dec 5, 2025	55.04	55.04	55.04	55.04	55.04	0.15%	-
Dec 4, 2025	54.96	54.96	54.96	54.96	54.96	-0.83%	-
Dec 3, 2025	55.42	55.42	55.42	55.42	55.42	-0.54%	-
Dec 2, 2025	55.72	55.72	55.72	55.72	55.72	-0.18%	-
Dec 1, 2025	55.80	55.82	55.80	55.82	55.82	0.58%	-
Nov 28, 2025	55.50	55.50	55.50	55.50	55.50	1.06%	-
Nov 27, 2025	54.92	54.92	54.92	54.92	54.92	0.59%	-
Nov 26, 2025	54.60	54.60	54.60	54.60	54.60	1.15%	-
Nov 25, 2025	53.98	53.98	53.98	53.98	53.98	0.71%	-
Nov 24, 2025	53.60	53.60	53.60	53.60	53.60	-0.41%	-
Nov 21, 2025	53.44	53.82	53.44	53.82	53.82	-0.77%	148
Nov 20, 2025	54.24	54.24	54.24	54.24	54.24	-0.15%	-
Nov 19, 2025	54.32	54.32	54.32	54.32	54.32	-2.72%	-
Nov 18, 2025	55.84	55.84	55.84	55.84	55.84	-5.07%	-
Nov 14, 2025	58.86	58.86	58.82	58.82	58.82	-0.47%	-
Nov 13, 2025	58.60	59.10	58.60	59.10	59.10	1.41%	88
Nov 12, 2025	58.28	58.28	58.28	58.28	58.28	0.94%	-
Nov 11, 2025	57.74	57.74	57.74	57.74	57.74	-0.03%	-
Nov 10, 2025	57.76	57.76	57.76	57.76	57.76	1.33%	-
Nov 7, 2025	57.00	57.00	57.00	57.00	57.00	0.99%	-
Nov 6, 2025	56.44	56.44	56.44	56.44	56.44	1.11%	-
Nov 5, 2025	55.82	55.82	55.82	55.82	55.82	0.04%	-
Nov 4, 2025	55.80	55.80	55.80	55.80	55.80	-1.73%	-
Nov 3, 2025	57.60	57.60	56.78	56.78	56.78	-2.41%	10
Oct 31, 2025	58.18	58.18	58.18	58.18	58.18	-0.24%	-
Oct 30, 2025	58.32	58.32	58.32	58.32	58.32	-2.34%	6
Oct 29, 2025	59.72	59.72	59.72	59.72	59.72	0.07%	-
Oct 28, 2025	59.68	59.68	59.68	59.68	59.68	-1.26%	-
Oct 27, 2025	60.44	60.44	60.44	60.44	60.44	0.07%	-
Oct 24, 2025	60.40	60.40	60.40	60.40	59.96	-0.40%	-