AKZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.03	24.06	24.03	24.04	-	-0.17%	600
Aug 10, 2026	24.26	24.26	24.00	24.08	24.08	-1.71%	24,668
Aug 7, 2026	24.56	24.65	24.40	24.50	24.50	1.11%	30,677
Aug 6, 2026	24.32	24.53	24.23	24.23	24.23	-0.29%	37,829
Aug 5, 2026	24.15	24.38	24.11	24.30	24.30	0.21%	16,315
Aug 4, 2026	23.92	24.30	23.89	24.25	24.25	2.33%	38,625
Aug 3, 2026	23.76	23.84	23.49	23.70	23.70	1.62%	53,461
Jul 31, 2026	23.40	23.52	23.22	23.32	23.32	-1.00%	24,763
Jul 30, 2026	23.72	23.72	23.36	23.56	23.56	1.40%	95,610
Jul 29, 2026	23.08	23.40	22.90	23.23	23.23	0.61%	103,616
Jul 28, 2026	22.80	23.32	22.80	23.09	23.09	3.96%	44,517
Jul 27, 2026	22.50	22.51	22.12	22.21	22.21	1.51%	197,286
Jul 24, 2026	21.72	21.99	21.70	21.88	21.88	2.82%	63,287
Jul 23, 2026	21.60	21.70	21.19	21.28	21.28	-3.71%	59,221
Jul 22, 2026	22.48	22.48	22.09	22.10	22.10	1.73%	42,406
Jul 21, 2026	21.75	21.79	21.65	21.73	21.73	-0.21%	29,835
Jul 20, 2026	21.99	22.00	21.71	21.77	21.77	-0.64%	46,039
Jul 17, 2026	22.04	22.04	21.75	21.91	21.91	-0.05%	70,604
Jul 16, 2026	21.65	22.02	21.65	21.92	21.92	0.05%	80,774
Jul 15, 2026	21.87	22.02	21.62	21.91	21.91	0.27%	211,377
Jul 14, 2026	21.99	22.13	21.71	21.85	21.85	0.23%	84,043
Jul 13, 2026	22.35	22.51	21.72	21.80	21.80	-0.09%	52,008
Jul 10, 2026	21.79	21.93	21.76	21.82	21.82	0.18%	39,124
Jul 9, 2026	21.76	21.90	21.68	21.78	21.78	-0.77%	85,719
Jul 8, 2026	22.03	22.03	21.74	21.95	21.95	-3.56%	151,463
Jul 7, 2026	23.00	23.00	22.65	22.76	22.76	-0.18%	53,277
Jul 6, 2026	23.00	23.00	22.67	22.80	22.80	-0.26%	51,393
Jul 2, 2026	22.94	23.04	22.76	22.86	22.86	1.42%	59,870
Jul 1, 2026	22.38	22.63	22.36	22.54	22.54	-0.27%	87,381
Jun 30, 2026	22.40	22.60	22.33	22.60	22.60	0.09%	35,609
Jun 29, 2026	22.67	22.67	22.29	22.58	22.58	-0.96%	119,872
Jun 26, 2026	22.93	23.03	22.75	22.80	22.80	-1.68%	70,700
Jun 25, 2026	23.31	23.40	23.17	23.19	23.19	1.15%	43,966
Jun 24, 2026	22.80	23.06	22.75	22.93	22.93	1.22%	48,337
Jun 23, 2026	22.54	22.79	22.54	22.65	22.65	-1.48%	84,078
Jun 22, 2026	23.06	23.13	22.85	22.99	22.99	1.28%	144,834
Jun 18, 2026	22.31	22.85	22.31	22.70	22.70	1.61%	64,350
Jun 17, 2026	22.70	22.82	22.28	22.34	22.34	-0.84%	92,318
Jun 16, 2026	22.88	22.93	22.53	22.53	22.53	-0.44%	76,908
Jun 15, 2026	22.90	22.93	22.63	22.63	22.63	1.85%	108,597
Jun 12, 2026	22.40	22.47	22.17	22.22	22.22	0.32%	43,528
Jun 11, 2026	21.76	22.19	21.59	22.15	22.15	1.37%	87,087
Jun 10, 2026	22.20	22.34	21.85	21.85	21.85	-1.18%	52,178
Jun 9, 2026	21.98	22.26	21.78	22.11	22.11	2.36%	52,755
Jun 8, 2026	21.83	21.87	21.60	21.60	21.60	-1.14%	66,675
Jun 5, 2026	22.07	22.18	21.71	21.85	21.85	0.09%	76,221
Jun 4, 2026	21.80	22.00	21.71	21.83	21.83	2.73%	240,482
Jun 3, 2026	21.05	21.36	20.86	21.25	21.25	-17.17%	159,518
Jun 2, 2026	25.67	25.79	25.58	25.66	25.66	0.18%	43,172
Jun 1, 2026	25.33	25.71	25.25	25.61	25.61	1.03%	99,629