Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
18.70
-0.23 (-1.22%)
At close: Mar 27, 2026

AKZOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.9419.0018.6518.7018.70-1.22%169,530
Mar 26, 202619.0519.2518.9018.9318.93-1.71%217,173
Mar 25, 202619.3319.3819.2119.2619.263.33%1,056,278
Mar 24, 202618.7019.0018.5218.6418.64-0.64%638,730
Mar 23, 202618.9619.2218.5018.7618.763.19%296,555
Mar 20, 202618.6618.7418.1318.1818.18-0.87%337,369
Mar 19, 202618.2518.5218.0418.3418.34-5.07%146,383
Mar 18, 202619.7419.7619.3019.3219.32-2.57%78,569
Mar 17, 202619.8119.9519.7719.8319.830.56%111,097
Mar 16, 202619.6919.7919.5119.7219.721.13%235,725
Mar 13, 202619.7919.8919.3619.5019.50-2.21%216,360
Mar 12, 202620.1020.1019.8619.9419.94-0.50%227,710
Mar 11, 202620.1220.2719.9120.0420.04-0.60%108,831
Mar 10, 202620.4920.5720.1220.1620.160.40%163,698
Mar 9, 202619.6820.2619.5920.0820.08-1.18%181,355
Mar 6, 202620.2620.4420.1220.3220.32-2.64%85,828
Mar 5, 202620.9921.2420.6220.8720.87-2.89%109,222
Mar 4, 202621.4721.5621.3621.4921.49-0.78%101,674
Mar 3, 202621.1021.7621.1021.6621.66-2.83%90,658
Mar 2, 202621.8722.4221.7822.2922.29-4.91%68,368
Feb 27, 202623.4323.5923.1623.4423.44-0.26%64,761
Feb 26, 202623.6023.7123.2223.5023.500.13%146,055
Feb 25, 202623.6623.7223.4223.4723.47-0.87%62,080
Feb 24, 202623.8323.8323.5123.6823.680.76%67,124
Feb 23, 202623.5623.6023.4323.5023.50-0.77%84,701
Feb 20, 202623.6223.8623.5523.6823.680.34%256,188
Feb 19, 202623.9623.9623.4323.6023.60-2.12%325,478
Feb 18, 202624.1624.3124.0924.1124.110.51%64,626
Feb 17, 202623.8524.1223.7323.9923.990.04%71,847
Feb 13, 202624.1024.1023.7823.9823.980.38%126,383
Feb 12, 202623.7024.0123.6223.8923.890.55%108,185
Feb 11, 202623.6023.8023.6023.7623.76-0.38%99,705
Feb 10, 202623.7323.9223.6823.8523.852.19%133,817
Feb 9, 202623.2223.3723.0723.3423.341.35%105,867
Feb 6, 202623.0923.2022.9623.0323.03-1.12%837,248
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