Akzo Nobel N.V. (FRA:AKU1)
Germany · Delayed Price · Currency is EUR 61.00
+0.46 (0.76%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:AKU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 56.92 | 57.28 | 56.92 | 57.28 | 57.28 | -0.73% | 45 |
| Jul 9, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.87% | - |
| Jul 8, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.36% | - |
| Jul 7, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.86% | - |
| Jul 6, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.43% | - |
| Jul 3, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.67% | - |
| Jul 2, 2026 | 59.26 | 60.08 | 59.26 | 60.08 | 60.08 | 2.25% | 177 |
| Jul 1, 2026 | 59.52 | 59.52 | 58.76 | 58.76 | 58.76 | -0.51% | - |
| Jun 30, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.20% | - |
| Jun 29, 2026 | 60.14 | 60.14 | 59.18 | 59.18 | 59.18 | -2.31% | - |
| Jun 26, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -1.82% | - |
| Jun 25, 2026 | 61.08 | 61.70 | 61.08 | 61.70 | 61.70 | 3.56% | 277 |
| Jun 24, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.53% | - |
| Jun 23, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.67% | - |
| Jun 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.24% | - |
| Jun 19, 2026 | 59.60 | 59.60 | 59.36 | 59.36 | 59.36 | 1.54% | 325 |
| Jun 18, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.37% | - |