Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	21.05	21.35	20.77	20.85	20.85	5.73%	174,708
Apr 22, 2025	19.47	19.88	19.45	19.72	19.72	1.86%	114,438
Apr 21, 2025	20.00	20.00	19.10	19.36	19.36	-0.72%	95,740
Apr 17, 2025	19.54	19.58	19.23	19.50	19.50	0.31%	75,936
Apr 16, 2025	19.53	19.66	19.35	19.44	19.44	0.10%	93,424
Apr 15, 2025	19.52	19.64	19.37	19.42	19.42	0.10%	116,381
Apr 14, 2025	19.26	19.73	19.11	19.40	19.40	1.84%	236,861
Apr 11, 2025	18.47	19.16	18.47	19.05	19.05	-0.99%	141,928
Apr 10, 2025	19.30	19.35	18.72	19.24	19.24	-2.19%	205,096
Apr 9, 2025	18.36	19.81	18.16	19.67	19.67	7.96%	367,717
Apr 8, 2025	19.13	19.13	18.07	18.22	18.22	-0.98%	242,031
Apr 7, 2025	18.56	19.57	18.17	18.40	18.40	-6.41%	198,183
Apr 4, 2025	19.90	20.05	19.44	19.66	19.66	-5.16%	112,617
Apr 3, 2025	20.95	21.03	20.72	20.73	20.73	-0.96%	71,662
Apr 2, 2025	20.71	20.98	20.65	20.93	20.93	1.26%	47,925
Apr 1, 2025	20.79	20.79	20.55	20.67	20.67	0.98%	104,573
Mar 31, 2025	20.16	20.57	20.14	20.47	20.47	0.39%	90,308
Mar 28, 2025	20.61	20.64	20.21	20.39	20.39	-1.59%	92,616
Mar 27, 2025	20.79	20.86	20.65	20.72	20.72	-1.52%	81,756
Mar 26, 2025	21.14	21.26	20.94	21.04	21.04	-2.55%	51,171
Mar 25, 2025	21.55	21.59	21.38	21.59	21.59	0.47%	48,820
Mar 24, 2025	21.41	21.55	21.21	21.49	21.49	-0.92%	82,136
Mar 21, 2025	21.69	21.80	21.59	21.69	21.69	-1.72%	100,079
Mar 20, 2025	21.95	22.20	21.95	22.07	22.07	-2.09%	55,335
Mar 19, 2025	22.41	22.57	22.32	22.54	22.54	0.13%	70,193
Mar 18, 2025	22.53	22.67	22.46	22.51	22.51	0.31%	59,655
Mar 17, 2025	22.46	22.54	22.27	22.44	22.44	-0.40%	115,611
Mar 14, 2025	22.57	22.58	22.34	22.53	22.53	3.44%	99,914
Mar 13, 2025	21.85	21.91	21.67	21.78	21.78	-2.42%	112,988
Mar 12, 2025	22.48	22.50	22.25	22.32	22.32	1.27%	103,692
Mar 11, 2025	21.87	22.26	21.87	22.04	22.04	1.33%	79,246
Mar 10, 2025	21.71	22.06	21.66	21.75	21.75	-2.99%	68,228
Mar 7, 2025	22.35	22.42	22.00	22.42	22.42	2.09%	51,741
Mar 6, 2025	22.18	22.41	21.94	21.96	21.96	1.17%	180,827
Mar 5, 2025	21.30	21.79	21.30	21.71	21.71	5.93%	54,597
Mar 4, 2025	20.23	20.70	20.07	20.49	20.49	0.84%	54,658
Mar 3, 2025	20.80	20.85	20.24	20.32	20.32	-1.07%	70,509
Feb 28, 2025	20.65	20.80	20.36	20.54	20.54	-0.72%	64,159
Feb 27, 2025	20.51	20.75	20.51	20.69	20.69	-1.34%	62,489
Feb 26, 2025	21.08	21.24	20.95	20.97	20.97	1.06%	51,144
Feb 25, 2025	20.70	20.81	20.64	20.75	20.75	2.42%	61,110
Feb 24, 2025	20.18	20.45	20.12	20.26	20.26	0.90%	92,267
Feb 21, 2025	20.22	20.24	20.07	20.08	20.08	-0.10%	59,249
Feb 20, 2025	20.04	20.11	19.92	20.10	20.10	0.50%	49,541
Feb 19, 2025	20.24	20.32	19.99	20.00	20.00	-3.61%	91,648
Feb 18, 2025	20.78	20.91	20.71	20.75	20.75	0.53%	93,394
Feb 14, 2025	20.77	20.88	20.64	20.64	20.64	0.93%	72,433
Feb 13, 2025	20.20	20.45	20.18	20.45	20.45	3.75%	141,653
Feb 12, 2025	19.47	19.81	19.40	19.71	19.71	1.55%	174,468
Feb 11, 2025	19.36	19.46	19.32	19.41	19.41	-0.67%	84,613