Akzo Nobel N.V. (AKZOY)
OTCMKTS
· Delayed Price · Currency is USD
20.39
-0.33 (-1.59%)
Mar 28, 2025, 4:00 PM EST
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 19.62 | 19.65 | 19.52 | 19.54 | 19.54 | 0.77% | 164,656 |
| Feb 7, 2025 | 19.68 | 19.72 | 19.34 | 19.39 | 19.39 | -2.07% | 140,777 |
| Feb 6, 2025 | 19.34 | 19.95 | 19.32 | 19.80 | 19.80 | 2.91% | 141,464 |
| Feb 5, 2025 | 19.14 | 19.40 | 19.08 | 19.24 | 19.24 | 1.58% | 170,539 |
| Feb 4, 2025 | 18.66 | 19.00 | 18.65 | 18.94 | 18.94 | 2.77% | 272,301 |
| Feb 3, 2025 | 18.35 | 18.63 | 18.28 | 18.43 | 18.43 | -3.20% | 284,844 |
| Jan 31, 2025 | 19.24 | 19.31 | 19.01 | 19.04 | 19.04 | -2.56% | 107,101 |
| Jan 30, 2025 | 19.48 | 19.69 | 19.41 | 19.54 | 19.54 | -1.06% | 181,409 |
| Jan 29, 2025 | 19.30 | 19.98 | 19.30 | 19.75 | 19.75 | -5.82% | 133,009 |
| Jan 28, 2025 | 21.06 | 21.12 | 20.64 | 20.97 | 20.97 | -1.13% | 86,863 |
| Jan 27, 2025 | 21.07 | 21.26 | 21.03 | 21.21 | 21.21 | 0.38% | 334,979 |
| Jan 24, 2025 | 21.15 | 21.30 | 21.11 | 21.13 | 21.13 | 1.98% | 83,687 |
| Jan 23, 2025 | 20.68 | 20.78 | 20.58 | 20.72 | 20.72 | 0.19% | 134,530 |
| Jan 22, 2025 | 20.67 | 20.76 | 20.59 | 20.68 | 20.68 | -1.05% | 164,217 |
| Jan 21, 2025 | 20.71 | 21.00 | 20.69 | 20.90 | 20.90 | 3.31% | 258,018 |
| Jan 17, 2025 | 20.37 | 20.47 | 20.20 | 20.23 | 20.23 | 0.55% | 233,563 |
| Jan 16, 2025 | 19.99 | 20.15 | 19.92 | 20.12 | 20.12 | 1.00% | 433,037 |