Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.68	52.12	51.12	51.67	51.67	-1.21%	45,482
Mar 12, 2026	54.00	52.60	51.72	52.30	52.30	0.89%	88,907
Mar 11, 2026	52.00	52.60	51.44	51.84	51.84	-1.59%	420,862
Mar 10, 2026	53.97	53.10	52.32	52.68	52.68	3.20%	180,954
Mar 9, 2026	51.40	54.07	50.54	51.05	51.05	-3.66%	217,141
Mar 6, 2026	54.46	54.52	52.30	52.99	52.99	-3.31%	188,114
Mar 5, 2026	56.21	55.80	53.84	54.80	54.80	-1.23%	96,317
Mar 4, 2026	55.34	55.94	54.96	55.48	55.48	1.45%	84,823
Mar 3, 2026	56.21	56.56	54.26	54.69	54.69	-5.27%	128,383
Mar 2, 2026	57.24	57.96	55.88	57.73	57.73	-3.22%	119,145
Feb 27, 2026	59.97	60.00	59.00	59.65	59.65	-0.28%	33,604
Feb 26, 2026	59.74	60.40	58.98	59.82	59.82	-0.68%	85,635
Feb 25, 2026	60.02	60.44	59.74	60.23	60.23	-0.68%	1,377,623
Feb 24, 2026	60.18	60.94	59.74	60.64	60.64	1.51%	48,233
Feb 23, 2026	60.14	60.48	59.14	59.74	59.74	-1.23%	30,968
Feb 20, 2026	60.50	61.12	59.84	60.49	60.49	-1.11%	63,655
Feb 19, 2026	61.62	61.72	60.50	61.17	61.17	-0.85%	612,473
Feb 18, 2026	61.01	61.82	60.52	61.69	61.69	1.97%	200,398
Feb 17, 2026	61.47	61.00	60.22	60.50	60.50	-0.25%	141,296
Feb 16, 2026	60.82	61.24	60.38	60.65	60.65	0.35%	28,398
Feb 13, 2026	59.66	61.10	59.72	60.44	60.44	0.85%	152,798
Feb 12, 2026	60.00	61.54	59.14	59.93	59.93	-0.12%	102,085
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