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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202566.3966.3966.3966.3966.39-367
Jul 24, 202566.3966.3966.3966.3966.39--
Jul 23, 202566.3966.3966.3966.3966.39--
Jul 22, 202566.3966.3966.3966.3966.39-4.47%367
Jul 21, 202569.4969.4969.4969.4969.49--
Jul 18, 202569.4969.4969.4969.4969.49-52
Jul 17, 202569.4969.4969.4969.4969.49-199
Jul 16, 202569.4969.4969.4969.4969.49--
Jul 15, 202569.4969.4969.4969.4969.49-0.72%504
Jul 14, 202570.0070.0070.0070.0070.00-89
Jul 11, 202570.0070.0070.0070.0070.00-78
Jul 10, 202570.0070.0070.0070.0070.00--
Jul 9, 202570.0070.0070.0070.0070.00-897
Jul 8, 202570.0070.0070.0070.0070.00--
Jul 7, 202570.0070.0070.0070.0070.00-12
Jul 3, 202570.0070.0070.0070.0070.00-90
Jul 2, 202570.0070.0070.0070.0070.00--
Jul 1, 202570.0070.0070.0070.0070.00-44
Jun 30, 202570.0070.0070.0070.0070.00--
Jun 27, 202570.0070.0070.0070.0070.001.91%200
Jun 26, 202568.6968.6968.6968.6968.694.62%100
Jun 25, 202565.6665.6665.6665.6665.66-25
Jun 24, 202565.6665.6665.6665.6665.66-75
Jun 23, 202565.6665.6665.6665.6665.66--
Jun 20, 202565.6665.6665.6665.6665.66-5.54%902
Jun 18, 202569.5169.5169.5169.5169.51--
Jun 17, 202569.5169.5169.5169.5169.51-5
Jun 16, 202569.5169.5169.5169.5169.51-80
Jun 13, 202569.5169.5169.5169.5169.51-38
Jun 12, 202569.5169.5169.5169.5169.51--
Jun 11, 202569.5169.5169.5169.5169.51--
Jun 10, 202569.5169.5169.5169.5169.51-5
Jun 9, 202569.5169.5169.5169.5169.51--
Jun 6, 202569.5169.5169.5169.5169.51--
Jun 5, 202569.5169.5169.5169.5169.51--
Jun 4, 202569.5169.5169.5169.5169.51--
Jun 3, 202569.5169.5169.5169.5169.51-85
Jun 2, 202569.5169.5169.5169.5169.513.89%270
May 30, 202566.9166.9166.9166.9166.91--
May 29, 202566.9166.9166.9166.9166.91-30
May 28, 202566.9166.9166.9166.9166.91--
May 27, 202566.9166.9166.9166.9166.91-17
May 23, 202566.9166.9166.9166.9166.91-4
May 22, 202566.9166.9166.9166.9166.91-54
May 21, 202566.9166.9166.9166.9166.91--
May 20, 202566.9166.9166.9166.9166.91--
May 19, 202566.9166.9166.9166.9166.91-54
May 16, 202566.9166.9166.9166.9166.91-51
May 15, 202566.9166.9166.9166.9166.91--
May 14, 202566.9166.9166.9166.9166.91-154