Akzo Nobel N.V. (AKZOF)
OTCMKTS
· Delayed Price · Currency is USD
70.00
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | - |
| May 12, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - | 159 |
| May 9, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 19.59% | 260 |
| May 8, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| May 7, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| May 6, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 3 |
| May 5, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| May 2, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 4 |
| May 1, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 47 |
| Apr 30, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 218 |
| Apr 29, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 28, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 25, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | 66 |
| Apr 24, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 23, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |