Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	59.50	59.50	58.60	59.41	59.41	0.44%	118,671
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
Nov 28, 2025	57.01	56.08	55.44	55.79	55.79	0.49%	95,546
Nov 27, 2025	54.90	55.62	54.80	55.52	55.52	0.80%	47,503
Nov 26, 2025	55.17	55.12	54.50	55.08	55.08	0.64%	16,139
Nov 25, 2025	54.71	54.80	53.16	54.73	54.73	0.60%	32,233
Nov 24, 2025	54.29	55.28	53.92	54.40	54.40	0.42%	326,792
Nov 21, 2025	53.41	54.56	53.20	54.17	54.17	3.23%	83,508
Nov 20, 2025	54.21	54.26	52.04	52.48	52.48	-3.76%	165,372
Nov 19, 2025	54.50	55.28	53.47	54.53	54.53	-1.30%	1,329,823
Nov 18, 2025	56.21	56.80	54.16	55.25	55.25	-3.92%	285,812
Nov 17, 2025	57.70	57.72	56.49	57.50	57.50	-0.85%	11,626
Nov 14, 2025	58.98	58.96	57.48	58.00	58.00	-1.83%	20,657
Nov 13, 2025	58.46	59.26	58.50	59.07	59.07	1.43%	34,155
Nov 12, 2025	58.18	58.56	57.80	58.24	58.24	1.56%	248,987
Nov 11, 2025	57.76	58.13	57.20	57.34	57.34	-0.51%	24,410
Nov 10, 2025	57.85	58.02	57.28	57.64	57.64	0.41%	10,931
Nov 7, 2025	57.03	57.48	56.66	57.41	57.40	1.08%	27,284
Nov 6, 2025	56.61	57.02	55.04	56.79	56.79	0.36%	1,283,217
Nov 5, 2025	55.66	56.82	55.84	56.59	56.59	1.04%	31,471
Nov 4, 2025	56.50	56.30	55.70	56.01	56.00	-2.38%	14,347
Nov 3, 2025	57.49	57.60	56.70	57.37	57.37	0.03%	36,638
Oct 31, 2025	58.58	58.32	52.76	57.35	57.35	-1.01%	262,658