Akzo Nobel N.V. (FRA:AKU1)
Germany flag Germany · Delayed Price · Currency is EUR
60.42
-0.14 (-0.23%)
At close: Oct 17, 2025

Akzo Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202559.0059.0259.0059.0259.02-3.56%100
Oct 21, 202560.9861.2060.9861.2061.20-0.62%38
Oct 20, 202561.5861.5861.5861.5861.581.92%100
Oct 17, 202560.4260.4260.4260.4260.42-0.23%100
Oct 16, 202560.5660.5660.5660.5660.56-0.69%100
Oct 15, 202560.3660.9860.3660.9860.982.52%100
Oct 14, 202559.4859.4859.4859.4859.48-0.10%42
Oct 13, 202559.5459.5459.5459.5459.54-1.03%42
Oct 10, 202560.1660.1660.1660.1660.160.33%42
Oct 9, 202559.9659.9659.9659.9659.960.03%42
Oct 8, 202559.9459.9459.9459.9459.94-0.37%42
Oct 7, 202560.1660.1660.1660.1660.16-0.13%-
Oct 6, 202560.2460.2460.2460.2460.24-0.92%167
Oct 3, 202560.8060.8060.8060.8060.800.50%-
Oct 2, 202560.7460.7460.5060.5060.50-0.10%42
Oct 1, 202560.5660.5660.5660.5660.560.10%35
Sep 30, 202560.5060.5060.5060.5060.50-0.23%151
Sep 29, 202560.6460.6460.6460.6460.64-0.72%50
Sep 26, 202561.0861.0861.0861.0861.080.20%-
Sep 25, 202561.3461.3460.9660.9660.96-0.13%35
Sep 24, 202562.0262.0261.0461.0461.04-0.13%-
Sep 23, 202561.2661.2661.1261.1261.12-0.23%38
Sep 22, 202561.4261.4261.2661.2661.26-0.39%38
Sep 19, 202561.1261.5061.1261.5061.501.25%38
Sep 18, 202561.2461.2460.7460.7460.74-0.39%38
Sep 17, 202560.9860.9860.9860.9860.980.13%38
Sep 16, 202562.0262.0260.9060.9060.90-1.46%38
Sep 15, 202561.4261.8061.4261.8061.800.98%38
Sep 12, 202561.2061.2061.2061.2061.200.72%38
Sep 11, 202560.7660.7660.7660.7660.76-0.10%38
Sep 10, 202561.5061.5060.8260.8260.82-1.01%38
Sep 9, 202561.6461.9261.4461.4461.44-0.42%38
Sep 8, 202560.6461.7060.1061.7061.704.08%38
Sep 5, 202559.2859.2859.2859.2859.280.47%42
Sep 4, 202559.0059.0059.0059.0059.00-0.71%42
Sep 3, 202558.8859.4258.8859.4259.421.30%42
Sep 2, 202558.8458.8458.6658.6658.66-1.25%100
Sep 1, 202559.4059.4059.4059.4059.401.30%100
Aug 29, 202559.3859.3858.6458.6458.64-1.31%100
Aug 28, 202559.4259.4259.4259.4259.420.51%100
Aug 27, 202560.1260.1259.1259.1259.12-1.79%100
Aug 26, 202560.1260.5860.1260.2060.20-1.63%100
Aug 25, 202561.1461.2461.1461.2061.200.66%1,000
Aug 22, 202556.8660.9056.8660.8060.804.54%120
Aug 21, 202558.5258.5258.1658.1658.160.21%50
Aug 20, 202558.0658.0658.0458.0458.042.40%50
Aug 19, 202556.4856.6856.4856.6856.680.57%50
Aug 18, 202556.4656.4656.3656.3656.36-0.63%50
Aug 15, 202556.2856.7256.2856.7256.721.65%50
Aug 14, 202555.7055.8055.7055.8055.800.22%50