Akzo Nobel N.V. (FRA:AKUP)
Germany · Delayed Price · Currency is EUR 19.40
+0.10 (0.52%)
At close: Jan 23, 2026
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 28, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 0.52% | 200 |
| Jan 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jan 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jan 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jan 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jan 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jan 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jan 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| Dec 29, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | -0.50% | 5 |
| Dec 23, 2025 | 19.10 | 20.20 | 19.10 | 20.00 | 20.00 | 6.38% | 27 |
| Dec 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Dec 19, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 1 |
| Dec 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Dec 17, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 3.28% | 178 |
| Dec 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Dec 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.60% | - |
| Dec 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Dec 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |