Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
23.74
+0.64 (2.77%)
Sep 5, 2025, 3:57 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.65 | 23.86 | 23.52 | 23.75 | 23.75 | 2.81% | 63,842 |
| Sep 4, 2025 | 23.00 | 23.10 | 22.89 | 23.10 | 23.10 | 0.26% | 56,030 |
| Sep 3, 2025 | 23.11 | 23.17 | 22.96 | 23.04 | 23.04 | 0.39% | 60,918 |
| Sep 2, 2025 | 22.80 | 23.02 | 22.80 | 22.95 | 22.95 | -0.78% | 58,370 |
| Aug 29, 2025 | 23.01 | 23.13 | 23.01 | 23.13 | 23.13 | -0.02% | 58,846 |
| Aug 28, 2025 | 23.20 | 23.25 | 23.09 | 23.14 | 23.14 | 0.59% | 144,418 |
| Aug 27, 2025 | 22.99 | 23.08 | 22.88 | 23.00 | 23.00 | -1.92% | 58,158 |
| Aug 26, 2025 | 23.54 | 23.60 | 23.34 | 23.45 | 23.45 | 0.21% | 52,212 |
| Aug 25, 2025 | 23.84 | 23.90 | 23.40 | 23.40 | 23.40 | -1.64% | 53,291 |
| Aug 22, 2025 | 23.29 | 23.92 | 23.29 | 23.79 | 23.79 | 7.62% | 68,377 |
| Aug 21, 2025 | 22.11 | 22.13 | 21.97 | 22.11 | 22.11 | -3.01% | 59,503 |
| Aug 20, 2025 | 23.00 | 23.09 | 22.77 | 22.79 | 22.79 | 0.40% | 103,291 |
| Aug 19, 2025 | 22.63 | 22.77 | 22.61 | 22.70 | 22.70 | 3.18% | 49,954 |
| Aug 18, 2025 | 22.00 | 22.03 | 21.91 | 22.00 | 22.00 | -0.81% | 59,937 |
| Aug 15, 2025 | 22.20 | 22.23 | 22.05 | 22.18 | 22.18 | 1.74% | 194,384 |
| Aug 14, 2025 | 21.70 | 21.86 | 21.67 | 21.80 | 21.80 | -0.09% | 87,471 |
| Aug 13, 2025 | 21.70 | 21.89 | 21.67 | 21.82 | 21.82 | 0.46% | 67,972 |
| Aug 12, 2025 | 21.47 | 21.72 | 21.43 | 21.72 | 21.72 | 1.12% | 32,919 |
| Aug 11, 2025 | 21.61 | 21.61 | 21.36 | 21.48 | 21.48 | -1.51% | 43,097 |
| Aug 8, 2025 | 21.61 | 21.84 | 21.58 | 21.81 | 21.81 | 1.16% | 71,504 |
| Aug 7, 2025 | 21.76 | 21.79 | 21.46 | 21.56 | 21.56 | 1.99% | 46,504 |
| Aug 6, 2025 | 21.23 | 21.26 | 21.08 | 21.14 | 21.14 | 0.09% | 42,557 |
| Aug 5, 2025 | 21.02 | 21.24 | 20.99 | 21.12 | 21.12 | 0.79% | 75,451 |
| Aug 4, 2025 | 20.84 | 20.99 | 20.75 | 20.96 | 20.96 | 0.36% | 79,604 |
| Aug 1, 2025 | 20.87 | 20.98 | 20.77 | 20.88 | 20.88 | -0.57% | 69,776 |
| Jul 31, 2025 | 20.97 | 21.07 | 20.91 | 21.00 | 21.00 | -2.14% | 81,414 |
| Jul 30, 2025 | 21.73 | 21.74 | 21.38 | 21.46 | 21.46 | -2.63% | 45,764 |
| Jul 29, 2025 | 22.04 | 22.08 | 21.87 | 22.04 | 22.04 | -1.25% | 52,135 |
| Jul 28, 2025 | 22.63 | 22.63 | 22.23 | 22.32 | 22.32 | -3.03% | 31,114 |
| Jul 25, 2025 | 22.76 | 23.11 | 22.74 | 23.02 | 23.02 | 1.00% | 61,226 |
| Jul 24, 2025 | 22.87 | 22.96 | 22.77 | 22.79 | 22.79 | -1.04% | 27,478 |
| Jul 23, 2025 | 22.97 | 23.09 | 22.71 | 23.03 | 23.03 | 1.86% | 53,922 |
| Jul 22, 2025 | 22.30 | 22.64 | 22.29 | 22.61 | 22.61 | -1.91% | 61,316 |
| Jul 21, 2025 | 23.01 | 23.32 | 23.00 | 23.05 | 23.05 | 0.26% | 40,113 |
| Jul 18, 2025 | 23.19 | 23.24 | 22.92 | 22.99 | 22.99 | -0.35% | 114,430 |
| Jul 17, 2025 | 22.97 | 23.09 | 22.89 | 23.07 | 23.07 | -0.65% | 79,839 |
| Jul 16, 2025 | 22.96 | 23.22 | 22.92 | 23.22 | 23.22 | -0.17% | 64,923 |
| Jul 15, 2025 | 23.44 | 23.44 | 23.16 | 23.26 | 23.26 | -0.77% | 27,192 |
| Jul 14, 2025 | 23.31 | 23.48 | 23.30 | 23.44 | 23.44 | -0.64% | 37,010 |
| Jul 11, 2025 | 23.71 | 23.71 | 23.56 | 23.59 | 23.59 | -1.71% | 33,470 |
| Jul 10, 2025 | 23.84 | 24.02 | 23.83 | 24.00 | 24.00 | 1.05% | 34,420 |
| Jul 9, 2025 | 23.91 | 23.91 | 23.61 | 23.75 | 23.75 | -0.25% | 57,173 |
| Jul 8, 2025 | 23.51 | 23.85 | 23.45 | 23.81 | 23.81 | 1.45% | 70,764 |
| Jul 7, 2025 | 23.41 | 23.57 | 23.35 | 23.47 | 23.47 | -0.97% | 68,398 |
| Jul 3, 2025 | 23.97 | 24.00 | 23.70 | 23.70 | 23.70 | 0.47% | 46,950 |
| Jul 2, 2025 | 23.46 | 23.64 | 23.32 | 23.59 | 23.59 | 0.51% | 71,246 |
| Jul 1, 2025 | 23.02 | 23.53 | 22.95 | 23.47 | 23.47 | 0.43% | 39,626 |
| Jun 30, 2025 | 23.34 | 23.47 | 23.30 | 23.37 | 23.37 | -0.13% | 62,331 |
| Jun 27, 2025 | 23.69 | 23.69 | 23.22 | 23.40 | 23.40 | 0.47% | 62,479 |
| Jun 26, 2025 | 23.28 | 23.39 | 23.17 | 23.29 | 23.29 | 1.09% | 70,952 |