Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
21.41
+0.20 (0.94%)
Dec 5, 2025, 4:00 PM EST
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.54 | 21.63 | 21.38 | 21.41 | 21.41 | 0.94% | 118,403 |
| Dec 4, 2025 | 21.57 | 21.61 | 21.20 | 21.21 | 21.21 | -1.03% | 107,452 |
| Dec 3, 2025 | 21.31 | 21.49 | 21.31 | 21.43 | 21.43 | 0.09% | 201,440 |
| Dec 2, 2025 | 21.53 | 21.56 | 21.29 | 21.41 | 21.41 | -0.42% | 254,715 |
| Dec 1, 2025 | 21.67 | 21.76 | 21.47 | 21.50 | 21.50 | -0.53% | 97,117 |
| Nov 28, 2025 | 21.65 | 21.71 | 21.46 | 21.62 | 21.62 | 2.05% | 81,342 |
| Nov 26, 2025 | 21.00 | 21.28 | 21.00 | 21.18 | 21.18 | 0.09% | 51,807 |
| Nov 25, 2025 | 20.93 | 21.16 | 20.93 | 21.16 | 21.16 | 2.20% | 102,890 |
| Nov 24, 2025 | 20.85 | 20.87 | 20.58 | 20.71 | 20.71 | -0.84% | 98,169 |
| Nov 21, 2025 | 20.57 | 20.88 | 20.57 | 20.88 | 20.88 | 2.23% | 91,578 |
| Nov 20, 2025 | 20.57 | 20.80 | 20.41 | 20.42 | 20.42 | -1.43% | 138,486 |
| Nov 19, 2025 | 20.99 | 20.99 | 20.54 | 20.72 | 20.72 | -2.45% | 85,589 |
| Nov 18, 2025 | 21.48 | 21.51 | 20.96 | 21.24 | 21.24 | -2.16% | 100,884 |
| Nov 17, 2025 | 22.05 | 22.05 | 21.69 | 21.71 | 21.71 | -2.86% | 46,042 |
| Nov 14, 2025 | 22.42 | 22.48 | 22.29 | 22.35 | 22.35 | -1.97% | 37,885 |
| Nov 13, 2025 | 22.76 | 23.00 | 22.76 | 22.80 | 22.80 | 1.11% | 67,779 |
| Nov 12, 2025 | 22.51 | 22.68 | 22.45 | 22.55 | 22.55 | 0.67% | 39,632 |
| Nov 11, 2025 | 22.37 | 22.49 | 22.29 | 22.40 | 22.40 | 0.28% | 55,781 |
| Nov 10, 2025 | 22.06 | 22.34 | 22.01 | 22.34 | 22.34 | 0.17% | 98,645 |
| Nov 7, 2025 | 22.00 | 22.31 | 21.98 | 22.30 | 22.30 | 2.01% | 54,661 |
| Nov 6, 2025 | 21.81 | 21.96 | 21.73 | 21.86 | 21.86 | 1.06% | 87,002 |
| Nov 5, 2025 | 21.66 | 21.67 | 21.49 | 21.63 | 21.63 | 1.03% | 74,092 |
| Nov 4, 2025 | 21.36 | 21.61 | 21.36 | 21.41 | 21.41 | -1.50% | 58,805 |
| Nov 3, 2025 | 21.99 | 21.99 | 21.72 | 21.74 | 21.74 | -2.27% | 58,150 |
| Oct 31, 2025 | 22.21 | 22.30 | 22.11 | 22.24 | 22.12 | -1.20% | 55,735 |
| Oct 30, 2025 | 22.49 | 22.68 | 22.43 | 22.51 | 22.38 | 0.45% | 67,394 |
| Oct 29, 2025 | 23.13 | 23.13 | 22.41 | 22.41 | 22.29 | -4.46% | 66,341 |
| Oct 28, 2025 | 23.63 | 23.66 | 23.35 | 23.46 | 23.32 | -0.59% | 48,532 |
| Oct 27, 2025 | 23.52 | 23.75 | 23.52 | 23.60 | 23.46 | 0.32% | 64,400 |
| Oct 24, 2025 | 23.52 | 23.61 | 23.42 | 23.52 | 23.39 | 0.13% | 43,947 |
| Oct 23, 2025 | 23.32 | 23.50 | 23.04 | 23.49 | 23.36 | 0.04% | 130,625 |
| Oct 22, 2025 | 23.20 | 23.58 | 23.18 | 23.48 | 23.35 | -0.17% | 31,802 |
| Oct 21, 2025 | 23.66 | 23.79 | 23.51 | 23.52 | 23.39 | -1.26% | 126,565 |
| Oct 20, 2025 | 23.79 | 23.83 | 23.70 | 23.82 | 23.69 | -0.38% | 42,131 |
| Oct 17, 2025 | 23.68 | 23.97 | 23.68 | 23.91 | 23.78 | 1.01% | 75,155 |
| Oct 16, 2025 | 23.59 | 23.88 | 23.59 | 23.67 | 23.54 | 0.68% | 45,715 |
| Oct 15, 2025 | 23.52 | 23.60 | 23.39 | 23.51 | 23.38 | 1.29% | 60,594 |
| Oct 14, 2025 | 22.98 | 23.29 | 22.98 | 23.21 | 23.08 | -0.41% | 67,059 |
| Oct 13, 2025 | 23.07 | 23.38 | 23.03 | 23.31 | 23.18 | 1.59% | 80,874 |
| Oct 10, 2025 | 23.29 | 23.47 | 22.89 | 22.94 | 22.81 | -1.20% | 130,049 |
| Oct 9, 2025 | 23.24 | 23.31 | 23.06 | 23.22 | 23.09 | -0.09% | 387,609 |
| Oct 8, 2025 | 23.21 | 23.30 | 23.15 | 23.24 | 23.11 | 0.35% | 42,940 |
| Oct 7, 2025 | 23.31 | 23.48 | 23.15 | 23.16 | 23.03 | -1.36% | 241,217 |
| Oct 6, 2025 | 23.42 | 23.63 | 23.42 | 23.48 | 23.35 | -1.55% | 60,908 |
| Oct 3, 2025 | 23.78 | 23.89 | 23.74 | 23.85 | 23.72 | 0.04% | 34,503 |
| Oct 2, 2025 | 23.66 | 23.85 | 23.65 | 23.84 | 23.71 | 0.25% | 29,200 |
| Oct 1, 2025 | 23.92 | 23.92 | 23.54 | 23.78 | 23.65 | -0.25% | 41,786 |
| Sep 30, 2025 | 23.77 | 23.84 | 23.62 | 23.84 | 23.71 | 0.46% | 60,756 |
| Sep 29, 2025 | 23.83 | 23.83 | 23.66 | 23.73 | 23.60 | 0.34% | 43,174 |
| Sep 26, 2025 | 23.71 | 23.71 | 23.42 | 23.65 | 23.52 | -0.59% | 47,176 |