Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
21.49
-0.17 (-0.78%)
At close: Mar 4, 2026

Akzo Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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