Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	21.55	21.59	21.38	21.59	21.05	0.47%	48,820
Mar 24, 2025	21.41	21.55	21.21	21.49	20.95	-0.92%	82,136
Mar 21, 2025	21.69	21.80	21.59	21.69	21.15	-1.72%	100,079
Mar 20, 2025	21.95	22.20	21.95	22.07	21.52	-2.09%	55,335
Mar 19, 2025	22.41	22.57	22.32	22.54	21.98	0.13%	70,193
Mar 18, 2025	22.53	22.67	22.46	22.51	21.95	0.31%	59,655
Mar 17, 2025	22.46	22.54	22.27	22.44	21.88	-0.40%	115,611
Mar 14, 2025	22.57	22.58	22.34	22.53	21.97	3.44%	99,914
Mar 13, 2025	21.85	21.91	21.67	21.78	21.24	-2.42%	112,988
Mar 12, 2025	22.48	22.50	22.25	22.32	21.76	1.27%	103,692
Mar 11, 2025	21.87	22.26	21.87	22.04	21.49	1.33%	79,246
Mar 10, 2025	21.71	22.06	21.66	21.75	21.21	-2.99%	68,228
Mar 7, 2025	22.35	22.42	22.00	22.42	21.86	2.09%	51,741
Mar 6, 2025	22.18	22.41	21.94	21.96	21.41	1.17%	180,827
Mar 5, 2025	21.30	21.79	21.30	21.71	21.16	5.93%	54,597