Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	58.46	-2.50%	15,432
Oct 28, 2025	59.64	60.20	59.75	59.97	59.96	-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	59.64	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