Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 60.50
-0.14 (-0.23%)
Last updated: Sep 30, 2025, 8:28 AM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.23% | - |
| Sep 29, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.72% | 50 |
| Sep 26, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.20% | - |
| Sep 25, 2025 | 61.34 | 61.34 | 60.96 | 60.96 | 60.96 | -0.13% | 35 |
| Sep 24, 2025 | 62.02 | 62.02 | 61.04 | 61.04 | 61.04 | -0.13% | - |
| Sep 23, 2025 | 61.26 | 61.26 | 61.12 | 61.12 | 61.12 | -0.23% | 38 |
| Sep 22, 2025 | 61.42 | 61.42 | 61.26 | 61.26 | 61.26 | -0.39% | 38 |
| Sep 19, 2025 | 61.12 | 61.50 | 61.12 | 61.50 | 61.50 | 1.25% | 38 |
| Sep 18, 2025 | 61.24 | 61.24 | 60.74 | 60.74 | 60.74 | -0.39% | 38 |
| Sep 17, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.13% | 38 |
| Sep 16, 2025 | 62.02 | 62.02 | 60.90 | 60.90 | 60.90 | -1.46% | 38 |
| Sep 15, 2025 | 61.42 | 61.80 | 61.42 | 61.80 | 61.80 | 0.98% | 38 |
| Sep 12, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.72% | 38 |
| Sep 11, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.10% | 38 |
| Sep 10, 2025 | 61.50 | 61.50 | 60.82 | 60.82 | 60.82 | -1.01% | 38 |
| Sep 9, 2025 | 61.64 | 61.92 | 61.44 | 61.44 | 61.44 | -0.42% | 38 |
| Sep 8, 2025 | 60.64 | 61.70 | 60.10 | 61.70 | 61.70 | 4.08% | 38 |
| Sep 5, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.47% | 42 |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.71% | 42 |
| Sep 3, 2025 | 58.88 | 59.42 | 58.88 | 59.42 | 59.42 | 1.30% | 42 |
| Sep 2, 2025 | 58.84 | 58.84 | 58.66 | 58.66 | 58.66 | -1.25% | 100 |
| Sep 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.30% | 100 |
| Aug 29, 2025 | 59.38 | 59.38 | 58.64 | 58.64 | 58.64 | -1.31% | 100 |
| Aug 28, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.51% | 100 |
| Aug 27, 2025 | 60.12 | 60.12 | 59.12 | 59.12 | 59.12 | -1.79% | 100 |
| Aug 26, 2025 | 60.12 | 60.58 | 60.12 | 60.20 | 60.20 | -1.63% | 100 |
| Aug 25, 2025 | 61.14 | 61.24 | 61.14 | 61.20 | 61.20 | 0.66% | 1,000 |
| Aug 22, 2025 | 56.86 | 60.90 | 56.86 | 60.80 | 60.80 | 4.54% | 120 |
| Aug 21, 2025 | 58.52 | 58.52 | 58.16 | 58.16 | 58.16 | 0.21% | 50 |
| Aug 20, 2025 | 58.06 | 58.06 | 58.04 | 58.04 | 58.04 | 2.40% | 50 |
| Aug 19, 2025 | 56.48 | 56.68 | 56.48 | 56.68 | 56.68 | 0.57% | 50 |
| Aug 18, 2025 | 56.46 | 56.46 | 56.36 | 56.36 | 56.36 | -0.63% | 50 |
| Aug 15, 2025 | 56.28 | 56.72 | 56.28 | 56.72 | 56.72 | 1.65% | 50 |
| Aug 14, 2025 | 55.70 | 55.80 | 55.70 | 55.80 | 55.80 | 0.22% | 50 |
| Aug 13, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.40% | 50 |
| Aug 12, 2025 | 55.60 | 55.60 | 55.24 | 55.46 | 55.46 | 0.40% | 50 |
| Aug 11, 2025 | 55.98 | 55.98 | 55.24 | 55.24 | 55.24 | -1.07% | 14 |
| Aug 8, 2025 | 55.62 | 55.84 | 55.62 | 55.84 | 55.84 | -0.53% | 14 |
| Aug 7, 2025 | 54.42 | 56.14 | 54.42 | 56.14 | 56.14 | 2.48% | 14 |
| Aug 6, 2025 | 54.96 | 54.96 | 54.78 | 54.78 | 54.78 | 1.14% | 100 |
| Aug 5, 2025 | 54.22 | 54.22 | 54.16 | 54.16 | 54.16 | 0.82% | 94 |
| Aug 4, 2025 | 54.34 | 54.34 | 53.72 | 53.72 | 53.72 | -0.56% | 94 |
| Aug 1, 2025 | 54.78 | 54.78 | 54.02 | 54.02 | 54.02 | -1.42% | 360 |
| Jul 31, 2025 | 56.52 | 56.52 | 54.80 | 54.80 | 54.80 | -3.42% | 360 |
| Jul 30, 2025 | 57.10 | 57.10 | 56.74 | 56.74 | 56.74 | -1.97% | 360 |
| Jul 29, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.24% | 360 |
| Jul 28, 2025 | 59.32 | 59.32 | 57.74 | 57.74 | 57.74 | 0.45% | 360 |
| Jul 25, 2025 | 58.04 | 58.04 | 57.48 | 57.48 | 57.48 | -1.88% | 360 |
| Jul 24, 2025 | 58.80 | 58.80 | 58.58 | 58.58 | 58.58 | 1.00% | 360 |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.15% | 360 |