Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 56.32
-1.10 (-1.92%)
At close: Sep 18, 2026
FRA:AKU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.44 | 56.44 | 56.32 | 56.32 | 56.32 | -1.92% | 20 |
| Sep 17, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.14% | - |
| Sep 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.10% | - |
| Sep 15, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.07% | - |
| Sep 14, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.96% | - |
| Sep 11, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.35% | - |
| Sep 10, 2026 | 58.84 | 58.84 | 57.88 | 57.88 | 57.88 | -4.77% | 105 |
| Sep 9, 2026 | 60.28 | 60.78 | 60.28 | 60.78 | 60.78 | 1.54% | 100 |
| Sep 8, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.76% | - |
| Sep 7, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.66% | - |
| Sep 4, 2026 | 60.74 | 60.74 | 60.72 | 60.72 | 60.72 | 0.23% | 50 |
| Sep 3, 2026 | 60.02 | 60.58 | 60.02 | 60.58 | 60.58 | 0.87% | - |
| Sep 2, 2026 | 59.46 | 60.06 | 59.46 | 60.06 | 60.06 | -0.13% | - |
| Sep 1, 2026 | 61.80 | 61.80 | 60.14 | 60.14 | 60.14 | -3.37% | - |
| Aug 31, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.06% | 100 |
| Aug 28, 2026 | 61.66 | 62.28 | 61.66 | 62.28 | 62.28 | 1.76% | 1,066 |
| Aug 27, 2026 | 61.02 | 61.26 | 61.02 | 61.20 | 61.20 | 0.33% | 1,067 |
| Aug 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.76% | - |
| Aug 25, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.60% | - |
| Aug 24, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.07% | - |
| Aug 21, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.07% | - |
| Aug 20, 2026 | 60.30 | 60.30 | 60.08 | 60.18 | 60.18 | -0.23% | 485 |
| Aug 19, 2026 | 59.82 | 60.32 | 59.82 | 60.32 | 60.32 | 0.07% | 20 |
| Aug 18, 2026 | 60.68 | 60.68 | 60.28 | 60.28 | 60.28 | -1.57% | 101 |
| Aug 17, 2026 | 62.10 | 62.10 | 61.24 | 61.24 | 61.24 | -1.54% | - |
| Aug 14, 2026 | 62.18 | 62.20 | 62.08 | 62.20 | 62.20 | -0.35% | 375 |
| Aug 13, 2026 | 62.96 | 62.96 | 62.42 | 62.42 | 62.42 | -1.33% | - |
| Aug 12, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 1.44% | - |
| Aug 11, 2026 | 62.38 | 62.38 | 62.36 | 62.36 | 62.36 | -0.13% | 15 |
| Aug 10, 2026 | 63.26 | 63.26 | 62.44 | 62.44 | 62.44 | -1.27% | 50 |
| Aug 7, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.09% | - |
| Aug 6, 2026 | 63.02 | 63.18 | 63.02 | 63.18 | 63.18 | 0.19% | - |
| Aug 5, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 2.37% | - |
| Aug 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.06% | - |
| Aug 3, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.23% | - |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 50 |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.35% | - |
| Jul 29, 2026 | 60.54 | 60.68 | 60.54 | 60.68 | 60.68 | 2.92% | 605 |
| Jul 28, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.44% | - |
| Jul 27, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 5.37% | - |
| Jul 24, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.75% | - |
| Jul 23, 2026 | 57.88 | 57.88 | 57.20 | 57.20 | 57.20 | -2.05% | 100 |
| Jul 22, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.10% | - |
| Jul 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.24% | - |
| Jul 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.15% | - |
| Jul 17, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - | - |
| Jul 16, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.63% | - |
| Jul 15, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.49% | - |
| Jul 14, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -6.16% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 6.49% | - |