Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 61.44
-0.26 (-0.42%)
Last updated: Sep 9, 2025, 6:42 PM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.64 | 61.92 | 61.44 | 61.44 | - | -0.42% | 38 |
| Sep 8, 2025 | 60.64 | 61.70 | 60.10 | 61.70 | - | 4.08% | 38 |
| Sep 5, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | - | 0.47% | 42 |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -0.71% | 42 |
| Sep 3, 2025 | 58.88 | 59.42 | 58.88 | 59.42 | - | 1.30% | 42 |
| Sep 2, 2025 | 58.84 | 58.84 | 58.66 | 58.66 | - | -1.25% | - |
| Sep 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | 1.30% | 100 |
| Aug 29, 2025 | 59.38 | 59.38 | 58.64 | 58.64 | - | -1.31% | 100 |
| Aug 28, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | - | 0.51% | 100 |
| Aug 27, 2025 | 60.12 | 60.12 | 59.12 | 59.12 | - | -1.79% | 100 |
| Aug 26, 2025 | 60.12 | 60.58 | 60.12 | 60.20 | - | -1.63% | 100 |
| Aug 25, 2025 | 61.14 | 61.24 | 61.14 | 61.20 | - | 0.66% | 1,000 |
| Aug 22, 2025 | 56.86 | 60.90 | 56.86 | 60.80 | - | 4.54% | 120 |
| Aug 21, 2025 | 58.52 | 58.52 | 58.16 | 58.16 | - | 0.21% | 50 |
| Aug 20, 2025 | 58.06 | 58.06 | 58.04 | 58.04 | - | 2.40% | 50 |
| Aug 19, 2025 | 56.48 | 56.68 | 56.48 | 56.68 | - | 0.57% | 50 |
| Aug 18, 2025 | 56.46 | 56.46 | 56.36 | 56.36 | - | -0.63% | 50 |
| Aug 15, 2025 | 56.28 | 56.72 | 56.28 | 56.72 | - | 1.65% | 50 |
| Aug 14, 2025 | 55.70 | 55.80 | 55.70 | 55.80 | - | 0.22% | 50 |
| Aug 13, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | - | 0.40% | - |
| Aug 12, 2025 | 55.60 | 55.60 | 55.24 | 55.46 | - | 0.40% | 50 |
| Aug 11, 2025 | 55.98 | 55.98 | 55.24 | 55.24 | - | -1.07% | 14 |
| Aug 8, 2025 | 55.62 | 55.84 | 55.62 | 55.84 | - | -0.53% | 14 |
| Aug 7, 2025 | 54.42 | 56.14 | 54.42 | 56.14 | - | 2.48% | 14 |
| Aug 6, 2025 | 54.96 | 54.96 | 54.78 | 54.78 | - | 1.14% | 100 |
| Aug 5, 2025 | 54.22 | 54.22 | 54.16 | 54.16 | - | 0.82% | 94 |
| Aug 4, 2025 | 54.34 | 54.34 | 53.72 | 53.72 | - | -0.56% | 94 |
| Aug 1, 2025 | 54.78 | 54.78 | 54.02 | 54.02 | - | -1.42% | 360 |
| 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% | - |