Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
22.30
+0.44 (2.01%)
Nov 7, 2025, 3:59 PM EST
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.07 | -1.20% | 55,735 |
| Oct 30, 2025 | 22.49 | 22.68 | 22.43 | 22.51 | 22.34 | 0.45% | 67,394 |
| Oct 29, 2025 | 23.13 | 23.13 | 22.41 | 22.41 | 22.24 | -4.46% | 66,341 |
| Oct 28, 2025 | 23.63 | 23.66 | 23.35 | 23.46 | 23.27 | -0.59% | 48,532 |
| Oct 27, 2025 | 23.52 | 23.75 | 23.52 | 23.60 | 23.41 | 0.32% | 64,400 |
| Oct 24, 2025 | 23.52 | 23.61 | 23.42 | 23.52 | 23.34 | 0.13% | 43,947 |
| Oct 23, 2025 | 23.32 | 23.50 | 23.04 | 23.49 | 23.31 | 0.04% | 130,625 |
| Oct 22, 2025 | 23.20 | 23.58 | 23.18 | 23.48 | 23.30 | -0.17% | 31,802 |
| Oct 21, 2025 | 23.66 | 23.79 | 23.51 | 23.52 | 23.34 | -1.26% | 126,565 |
| Oct 20, 2025 | 23.79 | 23.83 | 23.70 | 23.82 | 23.64 | -0.38% | 42,131 |
| Oct 17, 2025 | 23.68 | 23.97 | 23.68 | 23.91 | 23.72 | 1.01% | 75,155 |
| Oct 16, 2025 | 23.59 | 23.88 | 23.59 | 23.67 | 23.49 | 0.68% | 45,715 |
| Oct 15, 2025 | 23.52 | 23.60 | 23.39 | 23.51 | 23.33 | 1.29% | 60,594 |
| Oct 14, 2025 | 22.98 | 23.29 | 22.98 | 23.21 | 23.03 | -0.41% | 67,059 |
| Oct 13, 2025 | 23.07 | 23.38 | 23.03 | 23.31 | 23.12 | 1.59% | 80,874 |
| Oct 10, 2025 | 23.29 | 23.47 | 22.89 | 22.94 | 22.76 | -1.20% | 130,049 |
| Oct 9, 2025 | 23.24 | 23.31 | 23.06 | 23.22 | 23.04 | -0.09% | 387,609 |
| Oct 8, 2025 | 23.21 | 23.30 | 23.15 | 23.24 | 23.06 | 0.35% | 42,940 |
| Oct 7, 2025 | 23.31 | 23.48 | 23.15 | 23.16 | 22.98 | -1.36% | 241,217 |
| Oct 6, 2025 | 23.42 | 23.63 | 23.42 | 23.48 | 23.30 | -1.55% | 60,908 |
| Oct 3, 2025 | 23.78 | 23.89 | 23.74 | 23.85 | 23.66 | 0.04% | 34,503 |
| Oct 2, 2025 | 23.66 | 23.85 | 23.65 | 23.84 | 23.66 | 0.25% | 29,200 |
| Oct 1, 2025 | 23.92 | 23.92 | 23.54 | 23.78 | 23.60 | -0.25% | 41,786 |
| Sep 30, 2025 | 23.77 | 23.84 | 23.62 | 23.84 | 23.66 | 0.46% | 60,756 |
| Sep 29, 2025 | 23.83 | 23.83 | 23.66 | 23.73 | 23.55 | 0.34% | 43,174 |
| Sep 26, 2025 | 23.71 | 23.71 | 23.42 | 23.65 | 23.47 | -0.59% | 47,176 |
| Sep 25, 2025 | 23.72 | 23.80 | 23.67 | 23.79 | 23.61 | -0.79% | 52,848 |
| Sep 24, 2025 | 23.83 | 24.08 | 23.83 | 23.98 | 23.79 | -1.56% | 33,596 |
| Sep 23, 2025 | 24.50 | 24.52 | 24.35 | 24.36 | 24.17 | 1.04% | 54,830 |
| Sep 22, 2025 | 24.10 | 24.18 | 24.04 | 24.11 | 23.92 | -0.21% | 27,920 |
| Sep 19, 2025 | 24.15 | 24.30 | 24.05 | 24.16 | 23.97 | 0.08% | 68,171 |
| Sep 18, 2025 | 24.11 | 24.15 | 24.00 | 24.14 | 23.95 | -0.21% | 35,430 |
| Sep 17, 2025 | 24.06 | 24.47 | 24.04 | 24.19 | 24.00 | -0.04% | 41,974 |
| Sep 16, 2025 | 24.22 | 24.30 | 24.05 | 24.20 | 24.01 | -0.50% | 62,211 |
| Sep 15, 2025 | 24.25 | 24.34 | 24.20 | 24.32 | 24.13 | 1.21% | 49,714 |
| Sep 12, 2025 | 24.01 | 24.05 | 23.90 | 24.03 | 23.84 | -0.12% | 38,301 |
| Sep 11, 2025 | 23.68 | 24.06 | 23.68 | 24.06 | 23.87 | 0.92% | 26,516 |
| Sep 10, 2025 | 23.73 | 23.91 | 23.73 | 23.84 | 23.66 | -0.67% | 54,761 |
| Sep 9, 2025 | 24.37 | 24.37 | 23.98 | 24.00 | 23.81 | -1.15% | 38,641 |
| Sep 8, 2025 | 23.99 | 24.35 | 23.99 | 24.28 | 24.09 | 2.23% | 78,540 |
| Sep 5, 2025 | 23.65 | 23.86 | 23.52 | 23.75 | 23.57 | 2.81% | 63,842 |
| Sep 4, 2025 | 23.00 | 23.10 | 22.89 | 23.10 | 22.92 | 0.26% | 56,030 |
| Sep 3, 2025 | 23.11 | 23.17 | 22.96 | 23.04 | 22.86 | 0.39% | 60,918 |
| Sep 2, 2025 | 22.80 | 23.02 | 22.80 | 22.95 | 22.77 | -0.78% | 58,370 |
| Aug 29, 2025 | 23.01 | 23.13 | 23.01 | 23.13 | 22.95 | -0.02% | 58,846 |