Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	58.96	59.70	58.92	59.03	59.03	-0.45%	72,711
Sep 3, 2025	58.82	59.46	58.76	59.29	59.29	0.81%	317,446
Sep 2, 2025	58.65	58.90	58.42	58.82	58.82	-0.29%	42,099
Sep 1, 2025	59.01	59.34	58.89	58.99	58.99	-0.11%	9,926
Aug 29, 2025	59.01	59.40	58.46	59.05	59.05	-0.81%	59,086
Aug 28, 2025	59.41	59.92	59.32	59.53	59.53	0.40%	49,774
Aug 27, 2025	60.06	59.94	59.12	59.30	59.30	-1.77%	7,743
Aug 26, 2025	60.54	62.70	59.74	60.37	60.37	-0.87%	122,609
Aug 25, 2025	61.28	61.46	60.44	60.89	60.89	0.62%	18,346
Aug 22, 2025	59.30	61.02	58.70	60.52	60.52	6.36%	43,743
Aug 21, 2025	58.96	58.38	56.62	56.90	56.90	-3.49%	44,206
Aug 20, 2025	58.18	59.28	57.90	58.96	58.96	1.59%	51,444
Aug 19, 2025	56.42	58.44	56.42	58.04	58.04	3.11%	31,351
Aug 18, 2025	56.61	56.52	56.12	56.29	56.29	-0.81%	6,219
Aug 15, 2025	56.27	57.10	56.48	56.75	56.75	1.44%	27,168
Aug 14, 2025	55.36	56.12	55.66	55.94	55.94	0.93%	14,614
Aug 13, 2025	55.91	55.96	55.28	55.43	55.43	0.14%	33,707
Aug 12, 2025	55.66	55.70	54.96	55.35	55.35	-0.71%	376,884
Aug 11, 2025	56.44	56.36	55.28	55.75	55.75	-0.35%	10,378
Aug 8, 2025	55.64	56.04	55.44	55.94	55.94	0.22%	67,067
Aug 7, 2025	54.61	56.06	54.30	55.82	55.82	2.31%	26,535
Aug 6, 2025	54.84	54.86	54.32	54.56	54.56	0.21%	105,973
Aug 5, 2025	54.29	54.74	54.10	54.44	54.44	1.12%	368,227
Aug 4, 2025	54.00	54.56	53.66	53.84	53.84	-0.71%	252,244
Aug 1, 2025	54.75	55.04	53.90	54.23	54.23	-1.53%	68,974
Jul 31, 2025	55.83	56.60	54.88	55.07	55.07	-3.21%	209,457
Jul 30, 2025	56.82	57.18	56.26	56.89	56.89	-0.44%	115,620
Jul 29, 2025	57.47	57.64	56.76	57.14	57.14	-2.11%	177,449
Jul 28, 2025	59.20	59.28	57.70	58.37	58.37	1.31%	18,473
Jul 25, 2025	58.16	58.50	57.30	57.62	57.62	-1.50%	23,749
Jul 24, 2025	58.73	59.46	58.00	58.50	58.50	-0.43%	20,644
Jul 23, 2025	58.21	59.38	58.00	58.75	58.75	3.02%	54,435
Jul 22, 2025	57.32	58.68	56.10	57.03	57.03	-4.34%	99,302
Jul 21, 2025	59.20	59.88	58.82	59.62	59.62	-0.04%	206,641
Jul 18, 2025	59.60	60.00	59.32	59.64	59.64	-	185,930
Jul 17, 2025	59.76	60.12	57.50	59.64	59.64	0.13%	416,931
Jul 16, 2025	59.38	60.04	58.94	59.56	59.56	-1.03%	13,580
Jul 15, 2025	59.87	60.56	59.88	60.18	60.18	0.29%	369,433
Jul 14, 2025	60.52	60.34	59.78	60.01	60.01	-0.85%	127,416
Jul 11, 2025	61.11	61.12	60.32	60.52	60.52	-1.02%	20,673
Jul 10, 2025	60.86	61.70	60.70	61.14	61.14	0.40%	55,350
Jul 9, 2025	60.52	61.18	60.26	60.90	60.90	0.49%	27,438
Jul 8, 2025	60.21	60.84	59.24	60.60	60.60	1.92%	267,702
Jul 7, 2025	59.68	60.16	59.14	59.46	59.46	-0.37%	118,046
Jul 4, 2025	60.00	60.30	59.42	59.68	59.68	-2.14%	134,765
Jul 3, 2025	60.50	61.45	60.00	60.99	60.99	1.95%	1,257,264
Jul 2, 2025	59.74	60.10	59.36	59.82	59.82	1.80%	159,606
Jul 1, 2025	59.62	59.66	58.06	58.76	58.76	-1.47%	158,104
Jun 30, 2025	60.25	60.30	59.40	59.64	59.64	0.03%	258,286
Jun 27, 2025	61.24	61.80	59.24	59.63	59.63	0.20%	106,694