Akzo Nobel N.V. (AKZOF)
OTCMKTS · Delayed Price · Currency is USD
59.34
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
AKZOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -4.77% | 179 |
| May 11, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - | 1 |
| May 8, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - | - |
| May 7, 2026 | 59.40 | 59.40 | 59.34 | 59.34 | 59.34 | -2.14% | 704 |
| May 6, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | - |
| May 5, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | - |
| May 4, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 97 |
| May 1, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | - |
| Apr 30, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 3 |
| Apr 29, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 4 |
| Apr 28, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 6 |
| Apr 27, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 57.23 | -3.19% | 163 |
| Apr 24, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 57.41 | - | - |
| Apr 23, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 57.41 | - | - |
| Apr 22, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 57.41 | - | - |
| Apr 21, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 57.41 | - | - |
| Apr 20, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 57.41 | - | 64 |
| Apr 17, 2026 | 62.51 | 62.64 | 62.51 | 62.64 | 57.41 | 4.71% | 653 |
| Apr 16, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 54.83 | - | 48 |
| Apr 15, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 54.83 | - | 37 |
| Apr 14, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 54.83 | 1.79% | 127 |
| Apr 13, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 53.87 | -2.73% | 182 |
| Apr 10, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 55.38 | 6.00% | 206 |
| Apr 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Apr 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Apr 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Apr 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Apr 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | 96 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | 8,000 |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | 34 |
| Mar 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | - |
| Mar 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | - | 1 |
| Mar 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 52.24 | -3.92% | 138 |
| Mar 24, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 54.37 | - | 186 |
| Mar 23, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 54.37 | - | 4,115 |
| Mar 20, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 54.37 | - | 116 |
| Mar 19, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 54.37 | - | 44 |
| Mar 18, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 54.37 | 0.65% | 250 |
| Mar 17, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 54.02 | - | - |
| Mar 16, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 54.02 | - | 55 |
| Mar 13, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 54.02 | - | 28 |
| Mar 12, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 54.02 | -0.17% | 214 |
| Mar 11, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 54.11 | - | - |
| Mar 10, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 54.11 | - | 15 |
| Mar 9, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 54.11 | -13.17% | 226 |
| Mar 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 62.32 | - | 72 |
| Mar 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 62.32 | - | 54 |
| Mar 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 62.32 | - | 74 |
| Mar 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 62.32 | - | 53 |