Akzo Nobel N.V. (AKZOF)
OTCMKTS
· Delayed Price · Currency is USD
65.80
0.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Feb 11, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Feb 10, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 291 |
| Feb 7, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Feb 6, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.24% | 750 |
| Feb 5, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | - |
| Feb 4, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -10.12% | 210 |
| Feb 3, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | 548 |
| Jan 31, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Jan 30, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | 167 |
| Jan 29, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Jan 28, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - | - |
| Jan 27, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.27% | 126 |
| Jan 24, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.35% | 220 |
| Jan 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 612 |
| Jan 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.16% | 1,166 |
| Jan 17, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | - |
| Jan 16, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | 55 |
| Jan 15, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | - |
| Jan 14, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | 45 |
| Jan 13, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | 9 |
| Jan 10, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | 478 |
| Jan 8, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | - |
| Jan 7, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - | - |
| Jan 6, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 1.84% | 286 |
| Jan 3, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - | 4 |
| Jan 2, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - | - |
| Dec 31, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -2.44% | 631 |
| Dec 30, 2024 | 59.85 | 60.30 | 59.85 | 60.30 | 60.30 | 4.85% | 1,112 |
| Dec 27, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | - |
| Dec 26, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.49% | 135 |