Akzo Nobel N.V. (FRA:AKUP)
Germany · Delayed Price · Currency is EUR 17.10
-1.60 (-8.56%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:AKUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | - | -8.56% | - |
| Apr 22, 2026 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 8.72% | 17 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Apr 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Apr 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Apr 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Apr 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Mar 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 30, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | - | - |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -7.23% | - |
| Mar 23, 2026 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | 7.79% | 596 |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -6.51% | - |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Mar 12, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 9, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | -1.71% | 1,000 |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Feb 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Feb 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Feb 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Feb 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Feb 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |