Akzo Nobel N.V. (AKZOF)
OTCMKTS
· Delayed Price · Currency is USD
55.95
-1.73 (-3.00%)
Apr 24, 2025, 4:00 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 66 |
| Apr 24, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 23, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 22, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 21, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 17, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 16, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 15, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 32 |
| Apr 14, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -3.00% | 104 |
| Apr 11, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - | 865 |
| Apr 10, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - | - |
| Apr 9, 2025 | 55.09 | 57.68 | 55.09 | 57.68 | 57.68 | 6.81% | 632 |
| Apr 8, 2025 | 56.65 | 56.65 | 53.63 | 54.00 | 54.00 | -0.39% | 888 |
| Apr 7, 2025 | 56.27 | 57.07 | 54.21 | 54.21 | 54.21 | -14.41% | 978 |
| Apr 4, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | 27 |
| Apr 3, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | - |
| Apr 2, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | 12 |
| Apr 1, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | - |
| Mar 31, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | - |
| Mar 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - | 10 |
| Mar 27, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -5.38% | 136 |
| Mar 26, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | 79 |
| Mar 25, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | 5 |
| Mar 24, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Mar 21, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Mar 20, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | 38 |
| Mar 19, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Mar 18, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Mar 17, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| Mar 14, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | 53 |
| Mar 13, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - | 14 |
| Mar 12, 2025 | 66.63 | 66.94 | 66.63 | 66.94 | 66.94 | 1.42% | 1,855 |
| Mar 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Mar 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | 767 |
| Mar 7, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Mar 6, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Mar 5, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 4.15% | 318 |
| Mar 4, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - | 2 |
| Mar 3, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 5.02% | 324 |
| Feb 28, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -5.85% | 962 |
| Feb 27, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 150 |
| Feb 26, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 116 |
| Feb 25, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 205 |
| Feb 24, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | - |
| Feb 21, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | - |
| Feb 20, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | 2 |
| Feb 19, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | - |
| Feb 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 11.32% | 304 |
| Feb 14, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 24 |
| Feb 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 6 |