Akzo Nobel N.V. (AKZOY)
OTCMKTS
· Delayed Price · Currency is USD
22.30
-0.23 (-1.02%)
Jun 5, 2025, 3:58 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.39 | 22.39 | 22.20 | 22.20 | 22.20 | -1.46% | 57,185 |
| Jun 4, 2025 | 22.59 | 22.78 | 22.48 | 22.53 | 22.53 | -0.18% | 34,279 |
| Jun 3, 2025 | 22.44 | 22.67 | 22.38 | 22.57 | 22.57 | -1.91% | 53,184 |
| Jun 2, 2025 | 22.99 | 23.01 | 22.76 | 23.01 | 23.01 | 0.92% | 100,133 |
| May 30, 2025 | 22.69 | 22.80 | 22.63 | 22.80 | 22.80 | 0.97% | 465,924 |
| May 29, 2025 | 22.69 | 22.69 | 22.45 | 22.58 | 22.58 | 1.21% | 151,620 |
| May 28, 2025 | 22.55 | 22.57 | 22.31 | 22.31 | 22.31 | -1.28% | 87,768 |
| May 27, 2025 | 22.56 | 22.80 | 22.39 | 22.60 | 22.60 | -0.26% | 69,323 |
| May 23, 2025 | 22.61 | 22.76 | 22.49 | 22.66 | 22.66 | -1.29% | 63,126 |
| May 22, 2025 | 22.76 | 22.99 | 22.50 | 22.96 | 22.96 | 2.30% | 65,235 |
| May 21, 2025 | 22.42 | 22.74 | 22.38 | 22.44 | 22.44 | -0.97% | 70,895 |
| May 20, 2025 | 22.42 | 22.77 | 22.42 | 22.66 | 22.66 | 0.94% | 46,634 |
| May 19, 2025 | 22.47 | 22.55 | 22.32 | 22.45 | 22.45 | 0.40% | 65,109 |
| May 16, 2025 | 22.13 | 22.38 | 22.13 | 22.36 | 22.36 | 0.31% | 51,097 |
| May 15, 2025 | 22.23 | 22.44 | 22.00 | 22.29 | 22.29 | 0.95% | 138,330 |
| May 14, 2025 | 22.35 | 22.66 | 21.87 | 22.08 | 22.08 | -0.54% | 262,627 |
| May 13, 2025 | 22.00 | 22.27 | 22.00 | 22.20 | 22.20 | 0.41% | 92,822 |
| May 12, 2025 | 22.22 | 22.22 | 21.74 | 22.11 | 22.11 | 1.19% | 147,636 |
| May 9, 2025 | 22.00 | 22.00 | 21.63 | 21.85 | 21.85 | 1.11% | 50,618 |
| May 8, 2025 | 21.61 | 22.03 | 21.52 | 21.61 | 21.61 | 0.98% | 73,363 |
| May 7, 2025 | 21.96 | 21.96 | 21.27 | 21.40 | 21.40 | -1.61% | 59,663 |
| May 6, 2025 | 21.98 | 21.98 | 21.62 | 21.75 | 21.75 | -1.15% | 41,598 |
| May 5, 2025 | 21.81 | 22.10 | 21.81 | 22.00 | 22.00 | 1.89% | 77,098 |
| May 2, 2025 | 21.66 | 21.99 | 21.51 | 21.60 | 21.60 | 1.77% | 46,237 |
| May 1, 2025 | 21.25 | 21.25 | 20.99 | 21.22 | 21.22 | 0.95% | 68,860 |
| Apr 30, 2025 | 20.81 | 21.12 | 20.67 | 21.02 | 21.02 | -1.78% | 56,455 |
| Apr 29, 2025 | 21.47 | 21.56 | 21.32 | 21.40 | 20.87 | 0.23% | 60,940 |
| Apr 28, 2025 | 21.32 | 21.47 | 21.22 | 21.35 | 20.82 | -0.09% | 62,573 |
| Apr 25, 2025 | 21.23 | 21.44 | 21.14 | 21.37 | 20.84 | 0.14% | 42,751 |
| Apr 24, 2025 | 21.02 | 21.40 | 21.01 | 21.34 | 20.81 | 2.35% | 78,137 |
| Apr 23, 2025 | 21.05 | 21.35 | 20.77 | 20.85 | 20.33 | 5.73% | 174,708 |
| Apr 22, 2025 | 19.47 | 19.88 | 19.45 | 19.72 | 19.23 | 1.86% | 114,438 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.10 | 19.36 | 18.88 | -0.72% | 95,740 |
| Apr 17, 2025 | 19.54 | 19.58 | 19.23 | 19.50 | 19.01 | 0.31% | 75,936 |
| Apr 16, 2025 | 19.53 | 19.66 | 19.35 | 19.44 | 18.96 | 0.10% | 93,424 |
| Apr 15, 2025 | 19.52 | 19.64 | 19.37 | 19.42 | 18.94 | 0.10% | 116,381 |
| Apr 14, 2025 | 19.26 | 19.73 | 19.11 | 19.40 | 18.92 | 1.84% | 236,861 |
| Apr 11, 2025 | 18.47 | 19.16 | 18.47 | 19.05 | 18.57 | -0.99% | 141,928 |
| Apr 10, 2025 | 19.30 | 19.35 | 18.72 | 19.24 | 18.76 | -2.19% | 205,096 |
| Apr 9, 2025 | 18.36 | 19.81 | 18.16 | 19.67 | 19.18 | 7.96% | 367,717 |
| Apr 8, 2025 | 19.13 | 19.13 | 18.07 | 18.22 | 17.77 | -0.98% | 242,031 |
| Apr 7, 2025 | 18.56 | 19.57 | 18.17 | 18.40 | 17.94 | -6.41% | 198,183 |
| Apr 4, 2025 | 19.90 | 20.05 | 19.44 | 19.66 | 19.17 | -5.16% | 112,617 |
| Apr 3, 2025 | 20.95 | 21.03 | 20.72 | 20.73 | 20.21 | -0.96% | 71,662 |
| Apr 2, 2025 | 20.71 | 20.98 | 20.65 | 20.93 | 20.41 | 1.26% | 47,925 |
| Apr 1, 2025 | 20.79 | 20.79 | 20.55 | 20.67 | 20.15 | 0.98% | 104,573 |
| Mar 31, 2025 | 20.16 | 20.57 | 20.14 | 20.47 | 19.96 | 0.39% | 90,308 |
| Mar 28, 2025 | 20.61 | 20.64 | 20.21 | 20.39 | 19.88 | -1.59% | 92,616 |
| Mar 27, 2025 | 20.79 | 20.86 | 20.65 | 20.72 | 20.20 | -1.52% | 81,756 |
| Mar 26, 2025 | 21.14 | 21.26 | 20.94 | 21.04 | 20.52 | -2.55% | 51,171 |