Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 55.82
+0.32 (0.58%)
At close: Dec 1, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 23, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.20 | 2.74% | - |
| Oct 22, 2025 | 59.00 | 59.02 | 59.00 | 59.02 | 58.59 | -3.56% | 100 |
| Oct 21, 2025 | 60.98 | 61.20 | 60.98 | 61.20 | 60.75 | -0.62% | 38 |
| Oct 20, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.13 | 1.92% | - |
| Oct 17, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 59.98 | -0.23% | - |
| Oct 16, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.12 | -0.69% | - |
| Oct 15, 2025 | 60.36 | 60.98 | 60.36 | 60.98 | 60.54 | 2.52% | 100 |
| Oct 14, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.05 | -0.10% | - |
| Oct 13, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.11 | -1.03% | - |
| Oct 10, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.72 | 0.33% | - |
| Oct 9, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.52 | 0.03% | - |
| Oct 8, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.50 | -0.37% | - |
| Oct 7, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.72 | -0.13% | - |
| Oct 6, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 59.80 | -0.92% | - |
| Oct 3, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.36 | 0.50% | - |
| Oct 2, 2025 | 60.74 | 60.74 | 60.50 | 60.50 | 60.06 | -0.10% | 42 |
| Oct 1, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.12 | 0.10% | - |
| Sep 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.06 | -0.23% | - |
| Sep 29, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.20 | -0.72% | - |
| Sep 26, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.64 | 0.20% | - |
| Sep 25, 2025 | 61.34 | 61.34 | 60.96 | 60.96 | 60.52 | -0.13% | - |
| Sep 24, 2025 | 62.02 | 62.02 | 61.04 | 61.04 | 60.60 | -0.13% | - |
| Sep 23, 2025 | 61.26 | 61.26 | 61.12 | 61.12 | 60.67 | -0.23% | - |
| Sep 22, 2025 | 61.42 | 61.42 | 61.26 | 61.26 | 60.81 | -0.39% | - |