Akzo Nobel N.V. (FRA:AKUP)
Germany · Delayed Price · Currency is EUR 21.60
+0.40 (1.89%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:AKUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| May 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| May 28, 2026 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | 10.10% | 3 |
| May 27, 2026 | 18.70 | 19.80 | 18.70 | 19.80 | 19.80 | 14.45% | - |
| May 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| May 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| May 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| May 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| May 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| May 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| May 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| May 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| May 12, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.23% | 63 |
| May 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| May 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| May 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| May 6, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 7.01% | - |
| May 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| May 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Apr 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Apr 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.61% | - |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.08 | -3.51% | - |
| Apr 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.66 | - | - |
| Apr 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.66 | -8.56% | - |
| Apr 22, 2026 | 17.60 | 18.70 | 17.60 | 18.70 | 18.22 | 8.72% | 17 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.76 | -0.58% | - |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.86 | 1.76% | - |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.57 | 2.41% | - |
| Apr 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.18 | - | - |
| Apr 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.18 | 0.61% | - |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.08 | -1.20% | - |
| Apr 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.27 | - | - |
| Apr 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.27 | - | - |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.27 | 1.83% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.98 | 3.80% | - |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | - | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | -3.07% | - |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.88 | 1.24% | - |
| Mar 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | - | - |
| Mar 30, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.69 | - | - |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | - | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | 1.26% | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | 3.25% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.01 | -7.23% | - |
| Mar 23, 2026 | 15.10 | 16.60 | 15.10 | 16.60 | 16.18 | 7.79% | 596 |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.01 | -2.53% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | -6.51% | - |