Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
23.40
+0.11 (0.47%)
Jun 27, 2025, 3:57 PM EDT

Akzo Nobel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202523.2823.3923.1723.2923.291.09%70,952
Jun 25, 202523.0723.1122.9723.0423.04-0.69%50,390
Jun 24, 202523.3323.3323.0223.2023.203.20%42,930
Jun 23, 202522.0422.4822.0422.4822.481.86%47,215
Jun 20, 202522.2422.2822.0422.0722.071.05%51,623
Jun 18, 202522.0122.1021.8421.8421.84-1.71%94,358
Jun 17, 202522.5222.5522.1522.2222.22-1.33%33,900
Jun 16, 202522.5122.7322.5022.5222.520.72%50,903
Jun 13, 202522.6022.6022.2422.3622.36-3.20%47,386
Jun 12, 202523.0323.2323.0023.1023.100.61%46,944
Jun 11, 202523.1723.2122.9622.9622.96-0.61%36,131
Jun 10, 202522.9223.1022.9023.1023.102.58%35,062
Jun 9, 202522.2022.5522.2022.5222.521.81%39,763
Jun 6, 202522.1022.2522.1022.1222.12-0.36%44,918
Jun 5, 202522.3922.3922.2022.2022.20-1.46%57,185
Jun 4, 202522.5922.7822.4822.5322.53-0.18%34,279
Jun 3, 202522.4422.6722.3822.5722.57-1.91%53,184
Jun 2, 202522.9923.0122.7623.0123.010.92%100,133
May 30, 202522.6922.8022.6322.8022.800.97%465,924
May 29, 202522.6922.6922.4522.5822.581.21%151,620
May 28, 202522.5522.5722.3122.3122.31-1.28%87,768
May 27, 202522.5622.8022.3922.6022.60-0.26%69,323
May 23, 202522.6122.7622.4922.6622.66-1.29%63,126
May 22, 202522.7622.9922.5022.9622.962.30%65,235
May 21, 202522.4222.7422.3822.4422.44-0.97%70,895
May 20, 202522.4222.7722.4222.6622.660.94%46,634
May 19, 202522.4722.5522.3222.4522.450.40%65,109
May 16, 202522.1322.3822.1322.3622.360.31%51,097
May 15, 202522.2322.4422.0022.2922.290.95%138,330
May 14, 202522.3522.6621.8722.0822.08-0.54%262,627
May 13, 202522.0022.2722.0022.2022.200.41%92,822
May 12, 202522.2222.2221.7422.1122.111.19%147,636
May 9, 202522.0022.0021.6321.8521.851.11%50,618
May 8, 202521.6122.0321.5221.6121.610.98%73,363
May 7, 202521.9621.9621.2721.4021.40-1.61%59,663
May 6, 202521.9821.9821.6221.7521.75-1.15%41,598
May 5, 202521.8122.1021.8122.0022.001.89%77,098
May 2, 202521.6621.9921.5121.6021.601.77%46,237
May 1, 202521.2521.2520.9921.2221.220.95%68,860
Apr 30, 202520.8121.1220.6721.0221.02-1.78%56,455
Apr 29, 202521.4721.5621.3221.4020.870.23%60,940
Apr 28, 202521.3221.4721.2221.3520.82-0.09%62,573
Apr 25, 202521.2321.4421.1421.3720.840.14%42,751
Apr 24, 202521.0221.4021.0121.3420.812.35%78,137
Apr 23, 202521.0521.3520.7720.8520.335.73%174,708
Apr 22, 202519.4719.8819.4519.7219.231.86%114,438
Apr 21, 202520.0020.0019.1019.3618.88-0.72%95,740
Apr 17, 202519.5419.5819.2319.5019.010.31%75,936
Apr 16, 202519.5319.6619.3519.4418.960.10%93,424
Apr 15, 202519.5219.6419.3719.4218.940.10%116,381