Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
23.04
-0.25 (-1.07%)
Feb 6, 2026, 3:05 PM EST

Akzo Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202623.4423.9023.2623.2923.29-0.60%299,317
Feb 4, 202623.5123.6323.2423.4323.434.97%182,157
Feb 3, 202621.6722.5221.6722.3222.32-4.00%120,823
Feb 2, 202623.3123.3423.1523.2523.250.17%1,730,020
Jan 30, 202623.7823.7823.0623.2123.21-2.03%916,333
Jan 29, 202623.4623.6923.1723.6923.691.72%74,121
Jan 28, 202623.4323.4323.1623.2923.29-0.30%112,911
Jan 27, 202623.2923.4223.0823.3623.36-0.43%48,097
Jan 26, 202623.6023.6023.3023.4623.460.17%53,243
Jan 23, 202623.3023.4623.1023.4223.42-0.17%49,546
Jan 22, 202623.4323.5023.3523.4623.461.12%74,240
Jan 21, 202623.2523.3522.9123.2023.202.75%60,158
Jan 20, 202622.6522.8722.5222.5822.58-1.27%88,299
Jan 16, 202622.8322.9122.7222.8722.87-0.78%113,445
Jan 15, 202623.0323.1322.8923.0523.050.26%598,241
Jan 14, 202623.0223.1622.9222.9922.990.17%560,645
Jan 13, 202622.8822.9722.8022.9522.95-0.56%58,310
Jan 12, 202623.0123.1022.9223.0823.08-0.22%304,189
Jan 9, 202623.3923.3922.9323.1323.131.80%103,425
Jan 8, 202622.3122.7722.3122.7222.72-0.31%80,481
Jan 7, 202622.8722.9322.6822.7922.79-1.56%151,656
Jan 6, 202622.7323.1522.7323.1523.15-1.41%260,977
Jan 5, 202623.3323.5123.3323.4823.480.86%152,119
Jan 2, 202623.3323.3723.1923.2823.280.56%83,568
Dec 31, 202523.1323.1523.0523.1523.150.04%31,908
Dec 30, 202523.4723.4723.1423.1423.140.13%91,004
Dec 29, 202523.2623.4923.0623.1123.110.39%86,231
Dec 26, 202522.9923.0222.8723.0223.020.57%98,338
Dec 24, 202523.2523.2522.5622.8922.89-0.48%29,097
Dec 23, 202522.9923.0122.7523.0023.000.31%61,738
Dec 22, 202522.8622.9922.8222.9322.931.01%87,124
Dec 19, 202522.6122.7322.5422.7022.700.98%113,322
Dec 18, 202522.5222.7122.4722.4822.480.13%58,686
Dec 17, 202522.3922.5922.3622.4522.450.40%69,637
Dec 16, 202522.4122.4822.3322.3622.360.72%68,599
Dec 15, 202522.1922.3122.1222.2022.200.23%80,194
Dec 12, 202522.2022.3122.0622.1522.151.47%78,345
Dec 11, 202521.7221.9421.6521.8321.833.22%113,914
Dec 10, 202520.7621.1820.7621.1521.151.78%138,383
Dec 9, 202520.8520.9420.7620.7820.78-1.40%94,700
Dec 8, 202521.4021.4021.0521.0821.08-1.56%104,776
Dec 5, 202521.5421.6321.3821.4121.410.94%118,403
Dec 4, 202521.5721.6121.2021.2121.21-1.03%107,452
Dec 3, 202521.3121.4921.3121.4321.430.09%201,440
Dec 2, 202521.5321.5621.2921.4121.41-0.42%254,715
Dec 1, 202521.6721.7621.4721.5021.50-0.53%97,117
Nov 28, 202521.6521.7121.4621.6221.622.05%81,342
Nov 26, 202521.0021.2821.0021.1821.180.09%51,807
Nov 25, 202520.9321.1620.9321.1621.162.20%102,890
Nov 24, 202520.8520.8720.5820.7120.71-0.84%98,169