Akzo Nobel N.V. (LON:0A00)
London · Delayed Price · Currency is GBP · Price in EUR 57.35
-0.59 (-1.01%)
At close: Oct 31, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 58.06 | 58.34 | 57.58 | 57.94 | 57.94 | -0.90% | 190,649 |
| Oct 29, 2025 | 59.97 | 59.92 | 57.96 | 58.47 | 58.47 | -2.50% | 15,432 |
| Oct 28, 2025 | 59.64 | 60.20 | 59.75 | 59.97 | 59.97 | -0.50% | 123,491 |
| Oct 27, 2025 | 60.50 | 60.80 | 59.78 | 60.26 | 60.26 | -0.82% | 19,910 |
| Oct 24, 2025 | 59.81 | 60.80 | 59.80 | 60.76 | 60.32 | 1.13% | 97,406 |
| Oct 23, 2025 | 60.50 | 60.64 | 59.50 | 60.08 | 59.65 | 0.85% | 168,650 |
| Oct 22, 2025 | 58.00 | 60.74 | 56.66 | 59.58 | 59.14 | -2.06% | 580,102 |
| Oct 21, 2025 | 61.01 | 61.23 | 60.18 | 60.83 | 60.39 | -0.29% | 139,660 |
| Oct 20, 2025 | 60.54 | 61.68 | 60.92 | 61.00 | 60.56 | -0.30% | 771,769 |
| Oct 17, 2025 | 60.37 | 61.44 | 60.00 | 61.18 | 60.74 | 0.93% | 274,652 |
| Oct 16, 2025 | 61.05 | 61.28 | 60.26 | 60.62 | 60.18 | -0.05% | 7,282 |
| Oct 15, 2025 | 61.09 | 61.54 | 60.52 | 60.65 | 60.21 | 2.16% | 22,265 |
| Oct 14, 2025 | 59.26 | 59.82 | 59.04 | 59.37 | 58.94 | -0.85% | 42,008 |
| Oct 13, 2025 | 59.49 | 60.06 | 59.40 | 59.87 | 59.44 | -1.09% | 144,421 |
| Oct 10, 2025 | 59.70 | 60.76 | 59.16 | 60.53 | 60.09 | 0.42% | 601,669 |
| Oct 9, 2025 | 59.85 | 60.66 | 59.72 | 60.28 | 59.84 | 0.57% | 383,398 |
| Oct 8, 2025 | 59.64 | 60.08 | 59.44 | 59.94 | 59.51 | 0.10% | 17,340 |
| Oct 7, 2025 | 59.70 | 60.38 | 59.66 | 59.88 | 59.45 | -0.23% | 197,460 |
| Oct 6, 2025 | 61.03 | 60.80 | 59.46 | 60.02 | 59.59 | -0.95% | 79,677 |
| Oct 3, 2025 | 60.84 | 61.00 | 60.32 | 60.60 | 60.16 | 0.03% | 289,754 |
| Oct 2, 2025 | 60.80 | 61.20 | 60.20 | 60.58 | 60.14 | -0.12% | 40,931 |
| Oct 1, 2025 | 59.81 | 61.00 | 60.04 | 60.65 | 60.21 | 0.08% | 48,952 |
| Sep 30, 2025 | 60.29 | 60.79 | 59.38 | 60.60 | 60.16 | -0.24% | 94,703 |
| Sep 29, 2025 | 59.93 | 61.53 | 60.26 | 60.75 | 60.31 | 0.21% | 19,520 |
| Sep 26, 2025 | 60.96 | 61.36 | 59.87 | 60.62 | 60.18 | 0.36% | 20,742 |
| Sep 25, 2025 | 61.20 | 61.22 | 60.22 | 60.40 | 59.97 | -1.19% | 98,122 |
| Sep 24, 2025 | 61.41 | 61.60 | 60.76 | 61.13 | 60.69 | -1.44% | 55,235 |
| Sep 23, 2025 | 61.07 | 62.74 | 61.08 | 62.02 | 61.57 | 1.40% | 70,718 |
| Sep 22, 2025 | 62.08 | 61.54 | 61.06 | 61.16 | 60.72 | -0.65% | 582,992 |
| Sep 19, 2025 | 60.88 | 61.76 | 60.86 | 61.56 | 61.12 | -0.01% | 159,934 |
| Sep 18, 2025 | 60.92 | 61.84 | 60.84 | 61.57 | 61.12 | 1.24% | 27,340 |
| Sep 17, 2025 | 61.53 | 61.16 | 60.44 | 60.82 | 60.38 | -0.85% | 224,167 |
| Sep 16, 2025 | 62.29 | 62.04 | 60.86 | 61.34 | 60.89 | -0.89% | 42,891 |
| Sep 15, 2025 | 61.49 | 62.24 | 61.36 | 61.89 | 61.44 | 1.15% | 202,796 |
| Sep 12, 2025 | 60.69 | 61.58 | 60.98 | 61.18 | 60.74 | 0.04% | 36,695 |
| Sep 11, 2025 | 60.80 | 61.16 | 60.22 | 61.16 | 60.72 | 0.19% | 187,706 |
| Sep 10, 2025 | 61.78 | 61.56 | 60.72 | 61.04 | 60.60 | -1.31% | 271,150 |
| Sep 9, 2025 | 61.91 | 62.32 | 61.35 | 61.85 | 61.40 | 0.45% | 188,966 |
| Sep 8, 2025 | 59.83 | 61.88 | 60.18 | 61.58 | 61.13 | 2.56% | 150,912 |
| Sep 5, 2025 | 59.60 | 60.62 | 59.30 | 60.04 | 59.60 | 1.49% | 30,524 |
| Sep 4, 2025 | 59.72 | 59.70 | 58.92 | 59.16 | 58.73 | -0.23% | 75,408 |
| Sep 3, 2025 | 58.82 | 59.46 | 58.76 | 59.29 | 58.86 | 0.81% | 317,446 |
| Sep 2, 2025 | 58.65 | 58.90 | 58.42 | 58.82 | 58.39 | -0.29% | 42,099 |
| Sep 1, 2025 | 59.01 | 59.34 | 58.89 | 58.99 | 58.56 | -0.11% | 9,926 |
| Aug 29, 2025 | 59.01 | 59.40 | 58.46 | 59.05 | 58.63 | -0.81% | 59,086 |
| Aug 28, 2025 | 59.41 | 59.92 | 59.32 | 59.53 | 59.10 | 0.40% | 49,774 |
| Aug 27, 2025 | 60.06 | 59.94 | 59.12 | 59.30 | 58.87 | -1.77% | 7,743 |
| Aug 26, 2025 | 60.54 | 62.70 | 59.74 | 60.37 | 59.93 | -0.87% | 122,609 |
| Aug 25, 2025 | 61.28 | 61.46 | 60.44 | 60.89 | 60.45 | 0.62% | 18,346 |
| Aug 22, 2025 | 59.30 | 61.02 | 58.70 | 60.52 | 60.08 | 6.36% | 43,743 |