Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.36	60.36	60.36	60.36	60.36	-1.40%	-
Feb 19, 2026	61.22	61.22	61.22	61.22	61.22	-0.62%	-
Feb 18, 2026	61.04	61.60	61.04	61.60	61.60	2.63%	400
Feb 17, 2026	60.02	60.02	60.02	60.02	60.02	-1.44%	-
Feb 16, 2026	60.44	60.90	60.44	60.90	60.90	1.03%	70
Feb 13, 2026	60.28	60.28	60.28	60.28	60.28	0.97%	-
Feb 12, 2026	59.70	59.70	59.70	59.70	59.70	-0.27%	-
Feb 11, 2026	59.86	59.86	59.86	59.86	59.86	1.66%	-
Feb 10, 2026	58.88	58.88	58.88	58.88	58.88	0.14%	-
Feb 9, 2026	58.80	58.80	58.80	58.80	58.80	-0.03%	-
Feb 6, 2026	59.50	59.50	58.82	58.82	58.82	-1.18%	430
Feb 5, 2026	59.52	59.52	59.52	59.52	59.52	4.49%	-
Feb 4, 2026	56.96	56.96	56.96	56.96	56.96	-1.62%	-
Feb 3, 2026	57.90	57.90	57.90	57.90	57.90	-1.56%	-
Feb 2, 2026	58.82	58.82	58.82	58.82	58.82	-0.34%	-
Jan 30, 2026	59.02	59.02	59.02	59.02	59.02	0.34%	-
Jan 29, 2026	58.74	58.82	58.46	58.82	58.82	1.07%	216
Jan 28, 2026	58.20	58.20	58.20	58.20	58.20	-0.34%	-
Jan 27, 2026	59.16	59.16	58.40	58.40	58.40	-1.35%	100
Jan 26, 2026	59.04	59.20	59.04	59.20	59.20	-0.84%	10
Jan 23, 2026	59.70	59.70	59.70	59.70	59.70	-0.33%	34
Jan 22, 2026	60.52	60.52	59.90	59.90	59.90	1.87%	73
Jan 21, 2026	58.80	58.80	58.80	58.80	58.80	1.14%	-
Jan 20, 2026	58.14	58.14	58.14	58.14	58.14	-0.75%	-
Jan 19, 2026	58.68	58.68	58.58	58.58	58.58	-2.14%	200
Jan 16, 2026	59.86	59.86	59.86	59.86	59.86	0.37%	-
Jan 15, 2026	59.64	59.64	59.64	59.64	59.64	0.13%	-
Jan 14, 2026	59.56	59.56	59.56	59.56	59.56	1.40%	-
Jan 13, 2026	59.14	59.14	58.74	58.74	58.74	-0.81%	51
Jan 12, 2026	59.40	59.40	58.94	59.22	59.22	-0.37%	144
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%	-