Akzo Nobel N.V. (AKZOF)
OTCMKTS · Delayed Price · Currency is USD
69.94
+3.55 (5.35%)
Jul 25, 2025, 2:25 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - | 367 |
| Jul 24, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - | - |
| Jul 23, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - | - |
| Jul 22, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -4.47% | 367 |
| Jul 21, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | - |
| Jul 18, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | 52 |
| Jul 17, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | 199 |
| Jul 16, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - | - |
| Jul 15, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -0.72% | 504 |
| Jul 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 89 |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 78 |
| Jul 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 897 |
| Jul 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 12 |
| Jul 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 90 |
| Jul 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 44 |
| Jun 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.91% | 200 |
| Jun 26, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 4.62% | 100 |
| Jun 25, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - | 25 |
| Jun 24, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - | 75 |
| Jun 23, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - | - |
| Jun 20, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -5.54% | 902 |
| Jun 18, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 17, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | 5 |
| Jun 16, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | 80 |
| Jun 13, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | 38 |
| Jun 12, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 11, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 10, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | 5 |
| Jun 9, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 6, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 5, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 4, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | - |
| Jun 3, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - | 85 |
| Jun 2, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 3.89% | 270 |
| May 30, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 29, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 30 |
| May 28, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 27, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 17 |
| May 23, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 4 |
| May 22, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 54 |
| May 21, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 20, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 19, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 54 |
| May 16, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 51 |
| May 15, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 14, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 154 |