Akzo Nobel N.V. (LON:0A00)
London · Delayed Price · Currency is GBP · Price in EUR 59.94
+0.06 (0.10%)
At close: Oct 8, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.64 | 60.08 | 59.44 | 59.94 | 59.94 | 0.10% | 17,340 |
| Oct 7, 2025 | 59.70 | 60.38 | 59.66 | 59.88 | 59.88 | -0.23% | 197,460 |
| Oct 6, 2025 | 61.03 | 60.80 | 59.46 | 60.02 | 60.02 | -0.95% | 79,677 |
| Oct 3, 2025 | 60.84 | 61.00 | 60.32 | 60.60 | 60.60 | 0.03% | 289,754 |
| Oct 2, 2025 | 60.80 | 61.20 | 60.20 | 60.58 | 60.58 | -0.12% | 40,931 |
| Oct 1, 2025 | 59.81 | 61.00 | 60.04 | 60.65 | 60.65 | 0.08% | 48,952 |
| Sep 30, 2025 | 60.29 | 60.79 | 59.38 | 60.60 | 60.60 | -0.24% | 94,703 |
| Sep 29, 2025 | 59.93 | 61.53 | 60.26 | 60.75 | 60.75 | 0.21% | 19,520 |
| Sep 26, 2025 | 60.96 | 61.36 | 59.87 | 60.62 | 60.62 | 0.36% | 20,742 |
| Sep 25, 2025 | 61.20 | 61.22 | 60.22 | 60.40 | 60.40 | -1.19% | 98,122 |
| Sep 24, 2025 | 61.41 | 61.60 | 60.76 | 61.13 | 61.13 | -1.44% | 55,235 |
| Sep 23, 2025 | 61.07 | 62.74 | 61.08 | 62.02 | 62.02 | 1.40% | 70,718 |
| Sep 22, 2025 | 62.08 | 61.54 | 61.06 | 61.16 | 61.16 | -0.65% | 582,992 |
| Sep 19, 2025 | 60.88 | 61.76 | 60.86 | 61.56 | 61.56 | -0.01% | 159,934 |
| Sep 18, 2025 | 60.92 | 61.84 | 60.84 | 61.57 | 61.57 | 1.24% | 27,340 |
| Sep 17, 2025 | 61.53 | 61.16 | 60.44 | 60.82 | 60.82 | -0.85% | 224,167 |
| Sep 16, 2025 | 62.29 | 62.04 | 60.86 | 61.34 | 61.34 | -0.89% | 42,891 |
| Sep 15, 2025 | 61.49 | 62.24 | 61.36 | 61.89 | 61.89 | 1.15% | 202,796 |
| Sep 12, 2025 | 60.69 | 61.58 | 60.98 | 61.18 | 61.18 | 0.04% | 36,695 |
| Sep 11, 2025 | 60.80 | 61.16 | 60.22 | 61.16 | 61.16 | 0.19% | 187,706 |
| Sep 10, 2025 | 61.78 | 61.56 | 60.72 | 61.04 | 61.04 | -1.31% | 271,150 |
| Sep 9, 2025 | 61.91 | 62.32 | 61.35 | 61.85 | 61.85 | 0.45% | 188,966 |
| Sep 8, 2025 | 59.83 | 61.88 | 60.18 | 61.58 | 61.58 | 2.56% | 150,912 |
| Sep 5, 2025 | 59.60 | 60.62 | 59.30 | 60.04 | 60.04 | 1.49% | 30,524 |
| Sep 4, 2025 | 59.72 | 59.70 | 58.92 | 59.16 | 59.16 | -0.23% | 75,408 |
| 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 |