Akzo Nobel N.V. (FRA:AKUP)
Germany · Delayed Price · Currency is EUR 18.40
-0.40 (-2.13%)
At close: Sep 18, 2026
FRA:AKUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -2.13% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Sep 15, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | -1.05% | - |
| Sep 14, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | -3.54% | - |
| Sep 11, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | 3.66% | 3 |
| Sep 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Sep 9, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Sep 8, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Sep 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Aug 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Jul 31, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.57% | 123 |
| Jul 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | - |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Jul 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jul 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jul 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jul 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jul 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 7.03% | - |