Akzo Nobel N.V. (AKZOF)
OTCMKTS · Delayed Price · Currency is USD
70.99
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Oct 8, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 5 |
| Oct 7, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Oct 6, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 3 |
| Oct 3, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 56 |
| Oct 2, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Oct 1, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Sep 30, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Sep 29, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Sep 26, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 52 |
| Sep 25, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Sep 24, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 42 |
| Sep 23, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 5 |
| Sep 22, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 14 |
| Sep 19, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Sep 18, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 10 |
| Sep 17, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -2.56% | 903 |
| Sep 16, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - | - |
| Sep 15, 2025 | 70.83 | 72.86 | 70.83 | 72.86 | 72.86 | 6.21% | 1,610 |
| Sep 12, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 160 |
| Sep 11, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 10, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 8, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 5, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 4, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 3, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.92% | 4,874 |
| Sep 2, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 1 |
| Aug 29, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 28, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 49 |
| Aug 27, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 26, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 49 |
| Aug 25, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 16 |
| Aug 22, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 21, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 2 |
| Aug 20, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 37 |
| Aug 19, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 18, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 38 |
| Aug 15, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 39 |
| Aug 14, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 13, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 15 |
| Aug 12, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 3 |
| Aug 11, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 8, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 7, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 1 |
| Aug 6, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 5, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 4, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | - |
| Aug 1, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 53 |
| Jul 31, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - | 7 |