Akzo Nobel N.V. (AKZOF)
OTCMKTS
· Delayed Price · Currency is USD
66.91
+9.23 (16.00%)
May 15, 2025, 4:00 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 21, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 17, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 16, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | - |
| Apr 15, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | - | 32 |
| Apr 14, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 54.25 | -3.00% | 104 |
| Apr 11, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 55.93 | - | 865 |
| Apr 10, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 55.93 | - | - |
| Apr 9, 2025 | 55.09 | 57.68 | 55.09 | 57.68 | 55.93 | 6.81% | 632 |
| Apr 8, 2025 | 56.65 | 56.65 | 53.63 | 54.00 | 52.36 | -0.39% | 888 |
| Apr 7, 2025 | 56.27 | 57.07 | 54.21 | 54.21 | 52.57 | -14.41% | 978 |
| Apr 4, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | 27 |
| Apr 3, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | - |
| Apr 2, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | 12 |
| Apr 1, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | - |
| Mar 31, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | - |
| Mar 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | - | 10 |
| Mar 27, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 61.42 | -5.38% | 136 |
| Mar 26, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | 79 |
| Mar 25, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | 5 |
| Mar 24, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | - |
| Mar 21, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | - |
| Mar 20, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | 38 |
| Mar 19, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | - |
| Mar 18, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | - |
| Mar 17, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | - |
| Mar 14, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | 53 |
| Mar 13, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 64.91 | - | 14 |
| Mar 12, 2025 | 66.63 | 66.94 | 66.63 | 66.94 | 64.91 | 1.42% | 1,855 |
| Mar 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.00 | - | - |
| Mar 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.00 | 0.30% | 767 |
| Mar 7, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 63.80 | - | - |