Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
22.99
-0.08 (-0.35%)
Jul 18, 2025, 4:00 PM EDT
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.19 | 23.24 | 22.92 | 22.99 | 22.99 | -0.35% | 114,430 |
| Jul 17, 2025 | 22.97 | 23.09 | 22.89 | 23.07 | 23.07 | -0.65% | 79,839 |
| Jul 16, 2025 | 22.96 | 23.22 | 22.92 | 23.22 | 23.22 | -0.17% | 64,923 |
| Jul 15, 2025 | 23.44 | 23.44 | 23.16 | 23.26 | 23.26 | -0.77% | 27,192 |
| Jul 14, 2025 | 23.31 | 23.48 | 23.30 | 23.44 | 23.44 | -0.64% | 37,010 |
| Jul 11, 2025 | 23.71 | 23.71 | 23.56 | 23.59 | 23.59 | -1.71% | 33,470 |
| Jul 10, 2025 | 23.84 | 24.02 | 23.83 | 24.00 | 24.00 | 1.05% | 34,420 |
| Jul 9, 2025 | 23.91 | 23.91 | 23.61 | 23.75 | 23.75 | -0.25% | 57,173 |
| Jul 8, 2025 | 23.51 | 23.85 | 23.45 | 23.81 | 23.81 | 1.45% | 70,764 |
| Jul 7, 2025 | 23.41 | 23.57 | 23.35 | 23.47 | 23.47 | -0.97% | 68,398 |
| Jul 3, 2025 | 23.97 | 24.00 | 23.70 | 23.70 | 23.70 | 0.47% | 46,950 |
| Jul 2, 2025 | 23.46 | 23.64 | 23.32 | 23.59 | 23.59 | 0.51% | 71,246 |
| Jul 1, 2025 | 23.02 | 23.53 | 22.95 | 23.47 | 23.47 | 0.43% | 39,626 |
| Jun 30, 2025 | 23.34 | 23.47 | 23.30 | 23.37 | 23.37 | -0.13% | 62,331 |
| Jun 27, 2025 | 23.69 | 23.69 | 23.22 | 23.40 | 23.40 | 0.47% | 62,479 |
| Jun 26, 2025 | 23.28 | 23.39 | 23.17 | 23.29 | 23.29 | 1.09% | 70,952 |
| Jun 25, 2025 | 23.07 | 23.11 | 22.97 | 23.04 | 23.04 | -0.69% | 50,390 |
| Jun 24, 2025 | 23.33 | 23.33 | 23.02 | 23.20 | 23.20 | 3.20% | 42,930 |
| Jun 23, 2025 | 22.04 | 22.48 | 22.04 | 22.48 | 22.48 | 1.86% | 47,215 |
| Jun 20, 2025 | 22.24 | 22.28 | 22.04 | 22.07 | 22.07 | 1.05% | 51,623 |
| Jun 18, 2025 | 22.01 | 22.10 | 21.84 | 21.84 | 21.84 | -1.71% | 94,358 |
| Jun 17, 2025 | 22.52 | 22.55 | 22.15 | 22.22 | 22.22 | -1.33% | 33,900 |
| Jun 16, 2025 | 22.51 | 22.73 | 22.50 | 22.52 | 22.52 | 0.72% | 50,903 |
| Jun 13, 2025 | 22.60 | 22.60 | 22.24 | 22.36 | 22.36 | -3.20% | 47,386 |
| Jun 12, 2025 | 23.03 | 23.23 | 23.00 | 23.10 | 23.10 | 0.61% | 46,944 |
| Jun 11, 2025 | 23.17 | 23.21 | 22.96 | 22.96 | 22.96 | -0.61% | 36,131 |
| Jun 10, 2025 | 22.92 | 23.10 | 22.90 | 23.10 | 23.10 | 2.58% | 35,062 |
| Jun 9, 2025 | 22.20 | 22.55 | 22.20 | 22.52 | 22.52 | 1.81% | 39,763 |
| Jun 6, 2025 | 22.10 | 22.25 | 22.10 | 22.12 | 22.12 | -0.36% | 44,918 |
| 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 |