Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 53.00
-0.52 (-0.97%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:AKU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.97% | - |
| Apr 22, 2026 | 54.50 | 54.50 | 53.52 | 53.52 | 53.52 | 1.02% | 87 |
| Apr 21, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.75% | - |
| Apr 20, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.21% | - |
| Apr 17, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.11% | - |
| Apr 16, 2026 | 51.42 | 52.90 | 51.42 | 52.68 | 52.68 | 2.65% | 280 |
| Apr 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.23% | - |
| Apr 14, 2026 | 50.94 | 51.44 | 50.94 | 51.44 | 51.44 | 0.90% | 58 |
| Apr 13, 2026 | 51.48 | 51.48 | 50.98 | 50.98 | 50.98 | -1.05% | 250 |
| Apr 10, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.16% | - |
| Apr 9, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.69% | - |
| Apr 8, 2026 | 51.48 | 51.96 | 51.48 | 51.96 | 51.96 | 6.24% | 60 |
| Apr 7, 2026 | 49.09 | 49.33 | 48.91 | 48.91 | 48.91 | -0.89% | 180 |
| Apr 2, 2026 | 49.37 | 49.38 | 49.35 | 49.35 | 49.35 | -3.12% | 170 |
| Apr 1, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 2.81% | - |
| Mar 31, 2026 | 49.70 | 49.70 | 49.30 | 49.55 | 49.55 | 1.39% | 230 |
| Mar 30, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.89% | - |
| Mar 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.59% | - |
| Mar 26, 2026 | 49.82 | 49.82 | 49.52 | 49.52 | 49.52 | -1.24% | 66 |
| Mar 25, 2026 | 50.04 | 50.14 | 50.02 | 50.14 | 50.14 | 3.25% | 100 |
| Mar 24, 2026 | 47.58 | 48.56 | 47.58 | 48.56 | 48.56 | 4.36% | - |
| Mar 23, 2026 | 46.42 | 46.53 | 46.42 | 46.53 | 46.53 | -2.64% | 150 |
| Mar 20, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.93% | - |
| Mar 19, 2026 | 49.23 | 49.23 | 47.35 | 47.35 | 47.35 | -9.40% | 4 |
| Mar 18, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.91% | - |
| Mar 17, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - | - |
| Mar 16, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.43% | - |
| Mar 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.45% | - |
| Mar 12, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.77% | - |
| Mar 11, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -1.03% | - |
| Mar 10, 2026 | 52.72 | 52.72 | 52.40 | 52.40 | 52.40 | 2.50% | 50 |
| Mar 9, 2026 | 51.64 | 51.64 | 51.12 | 51.12 | 51.12 | -3.03% | 420 |
| Mar 6, 2026 | 54.06 | 54.06 | 52.72 | 52.72 | 52.72 | -1.79% | 100 |
| Mar 5, 2026 | 54.80 | 54.80 | 53.68 | 53.68 | 53.68 | -2.93% | 10 |
| Mar 4, 2026 | 55.26 | 55.30 | 55.26 | 55.30 | 55.30 | 0.22% | 34 |
| Mar 3, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -5.55% | - |
| Mar 2, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -2.50% | - |
| Feb 27, 2026 | 59.54 | 59.92 | 59.54 | 59.92 | 59.92 | 0.50% | - |
| Feb 26, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.06% | - |
| Feb 25, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.40% | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.53% | 88 |
| Feb 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.30% | 85 |
| Feb 20, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.40% | - |
| Feb 19, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.62% | - |
| Feb 18, 2026 | 61.04 | 61.60 | 61.04 | 61.60 | 61.60 | 2.63% | 400 |
| Feb 17, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -1.44% | - |
| Feb 16, 2026 | 60.44 | 60.90 | 60.44 | 60.90 | 60.90 | 1.03% | 70 |
| Feb 13, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.97% | - |
| Feb 12, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.27% | - |
| Feb 11, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.66% | - |