Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	60.48	61.44	59.14	60.00	60.00	-0.35%	522,341
Feb 10, 2026	59.01	61.22	59.06	60.21	60.21	2.68%	897,843
Feb 9, 2026	58.96	59.08	58.18	58.64	58.64	-0.28%	165,389
Feb 6, 2026	59.07	59.68	58.40	58.81	58.81	-1.02%	83,196
Feb 5, 2026	60.02	59.96	58.76	59.42	59.42	0.52%	670,892
Feb 4, 2026	57.17	60.22	56.96	59.11	59.11	4.43%	96,759
Feb 3, 2026	58.00	58.48	54.60	56.60	56.60	-4.49%	663,729
Feb 2, 2026	57.49	59.50	58.28	59.26	59.26	0.08%	62,987
Jan 30, 2026	59.01	59.52	58.72	59.21	59.21	0.81%	63,791
Jan 29, 2026	58.92	59.20	58.40	58.74	58.74	0.73%	21,959
Jan 28, 2026	58.16	58.83	57.58	58.31	58.31	-0.38%	304,931
Jan 27, 2026	59.13	59.44	57.97	58.54	58.53	-1.07%	214,116
Jan 26, 2026	59.76	59.62	59.00	59.17	59.17	-0.54%	151,416
Jan 23, 2026	59.81	59.98	59.06	59.49	59.49	-1.06%	90,348
Jan 22, 2026	59.83	60.58	59.58	60.13	60.13	1.65%	28,287
Jan 21, 2026	58.10	59.66	58.26	59.15	59.15	1.71%	60,942
Jan 20, 2026	59.17	58.60	57.66	58.16	58.16	-0.74%	39,384
Jan 19, 2026	59.11	58.82	58.08	58.59	58.59	-1.00%	15,441
Jan 16, 2026	60.00	59.94	58.60	59.18	59.18	0.05%	32,895
Jan 15, 2026	57.01	59.86	59.00	59.15	59.15	-0.15%	224,632
Jan 14, 2026	58.25	59.66	58.84	59.24	59.24	0.47%	55,866
Jan 13, 2026	59.34	59.50	58.60	58.96	58.96	-0.31%	149,175
Jan 12, 2026	59.47	59.66	58.80	59.15	59.15	0.65%	240,691
Jan 9, 2026	58.44	59.88	58.30	58.77	58.77	1.19%	52,725
Jan 8, 2026	58.31	58.45	57.09	58.08	58.08	-0.88%	88,711
Jan 7, 2026	57.89	59.22	58.40	58.59	58.59	-0.93%	31,306
Jan 6, 2026	59.95	60.20	57.60	59.14	59.14	-1.15%	89,841
Jan 5, 2026	59.85	60.88	59.54	59.83	59.83	0.42%	45,496
Jan 2, 2026	59.49	59.72	59.00	59.58	59.58	0.76%	42,079
Dec 31, 2025	59.22	59.40	59.04	59.13	59.13	-0.50%	9,969
Dec 30, 2025	59.05	59.58	59.06	59.43	59.43	0.38%	14,924
Dec 29, 2025	58.50	59.60	58.50	59.20	59.20	1.17%	45,066
Dec 24, 2025	58.21	58.76	58.38	58.52	58.51	0.03%	3,857
Dec 23, 2025	58.14	59.44	57.98	58.50	58.50	-0.10%	57,186
Dec 22, 2025	59.45	58.76	57.76	58.56	58.56	0.93%	56,037
Dec 19, 2025	57.76	58.12	57.46	58.02	58.02	0.27%	72,880
Dec 18, 2025	57.76	58.16	57.54	57.87	57.87	0.41%	71,570
Dec 17, 2025	57.45	57.76	57.08	57.63	57.63	0.09%	361,212
Dec 16, 2025	57.43	57.74	56.98	57.58	57.58	0.54%	54,499
Dec 15, 2025	56.75	57.44	56.66	57.27	57.27	1.02%	32,437
Dec 12, 2025	56.14	57.20	55.72	56.70	56.70	2.44%	52,199
Dec 11, 2025	53.51	56.00	53.80	55.34	55.34	2.34%	149,227
Dec 10, 2025	53.87	54.09	53.66	54.08	54.08	0.26%	35,317
Dec 9, 2025	54.00	54.24	53.82	53.94	53.94	-1.08%	404,137
Dec 8, 2025	54.37	55.28	54.46	54.53	54.53	-1.47%	32,500
Dec 5, 2025	55.01	55.78	54.80	55.35	55.35	-0.25%	122,043
Dec 4, 2025	54.88	56.16	54.80	55.49	55.48	0.48%	170,880
Dec 3, 2025	55.01	55.54	54.94	55.22	55.22	-0.72%	48,741
Dec 2, 2025	55.81	56.08	55.12	55.62	55.62	-0.50%	89,810
Dec 1, 2025	55.53	56.12	55.40	55.90	55.90	0.20%	155,655