AKZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	23.71	24.05	23.71	23.88	23.88	2.49%	105,109
Nov 6, 2026	22.81	23.39	22.76	23.30	23.30	0.34%	80,656
Nov 5, 2026	23.95	24.03	23.18	23.22	23.22	-2.72%	106,338
Nov 4, 2026	23.39	23.87	23.33	23.87	23.87	5.04%	76,135
Nov 3, 2026	22.84	22.92	22.72	22.72	22.72	-1.66%	50,448
Nov 2, 2026	22.76	23.49	22.70	23.11	23.11	5.13%	141,494
Oct 30, 2026	22.33	22.33	21.83	22.10	21.98	1.05%	114,689
Oct 29, 2026	21.81	22.15	21.78	21.87	21.75	-1.80%	142,483
Oct 28, 2026	21.96	22.30	21.96	22.27	22.15	1.04%	60,485
Oct 27, 2026	21.79	22.10	21.65	22.04	21.92	0.50%	84,568
Oct 26, 2026	21.86	22.14	21.84	21.93	21.81	0.23%	164,834
Oct 23, 2026	22.01	22.23	21.85	21.88	21.76	-3.14%	56,787
Oct 22, 2026	21.92	22.59	21.92	22.59	22.47	-1.05%	156,471
Oct 21, 2026	22.58	22.87	22.52	22.83	22.71	3.91%	53,788
Oct 20, 2026	21.66	22.00	21.64	21.97	21.85	0.10%	70,610
Oct 19, 2026	21.80	22.07	21.75	21.95	21.83	-0.36%	144,283
Oct 16, 2026	22.05	22.24	21.88	22.03	21.91	0.09%	274,066
Oct 15, 2026	21.85	22.09	21.85	22.01	21.89	1.95%	102,848
Oct 14, 2026	21.68	21.69	21.49	21.59	21.47	-1.51%	181,394
Oct 13, 2026	21.95	21.99	21.75	21.92	21.80	1.53%	64,592
Oct 12, 2026	21.36	21.62	21.36	21.59	21.47	0.19%	135,051
Oct 9, 2026	21.73	21.76	21.43	21.55	21.43	-0.28%	147,019
Oct 8, 2026	21.36	21.64	21.24	21.61	21.49	0.28%	209,862
Oct 7, 2026	21.74	21.75	21.50	21.55	21.43	-1.46%	165,138
Oct 6, 2026	21.74	22.08	21.66	21.87	21.75	1.58%	217,069
Oct 5, 2026	21.61	21.73	21.24	21.53	21.41	1.46%	349,359
Oct 2, 2026	21.20	21.37	21.14	21.22	21.10	1.14%	86,070
Oct 1, 2026	21.13	21.13	20.73	20.98	20.87	-1.87%	247,169
Sep 30, 2026	21.54	21.66	21.37	21.38	21.26	-0.70%	71,788
Sep 29, 2026	21.50	21.53	21.36	21.53	21.41	-0.09%	72,502
Sep 28, 2026	21.39	21.61	21.24	21.55	21.43	-0.81%	73,942
Sep 25, 2026	21.66	21.78	21.53	21.73	21.61	1.38%	79,517
Sep 24, 2026	21.67	21.68	21.31	21.43	21.31	-0.42%	121,978
Sep 23, 2026	21.68	21.76	21.49	21.52	21.40	-1.91%	105,070
Sep 22, 2026	21.98	22.00	21.79	21.94	21.82	2.67%	150,298
Sep 21, 2026	21.54	21.63	21.31	21.37	21.25	-0.14%	155,577
Sep 18, 2026	21.38	21.52	21.29	21.40	21.28	-0.88%	209,483
Sep 17, 2026	22.10	22.18	21.56	21.59	21.47	-2.04%	443,075
Sep 16, 2026	22.24	22.28	21.86	22.04	21.92	-0.34%	123,863
Sep 15, 2026	22.35	22.35	22.04	22.12	21.99	-0.74%	133,313
Sep 14, 2026	22.16	22.43	22.07	22.28	22.16	-1.50%	81,481
Sep 11, 2026	22.57	22.72	22.52	22.62	22.50	0.85%	418,888
Sep 10, 2026	22.71	22.71	22.37	22.43	22.31	-1.58%	150,432
Sep 9, 2026	23.19	23.19	22.77	22.79	22.67	-2.48%	818,463
Sep 8, 2026	23.68	23.73	23.37	23.37	23.24	-0.55%	252,128
Sep 4, 2026	23.50	23.58	23.41	23.50	23.37	0.09%	628,788
Sep 3, 2026	23.62	23.65	23.26	23.48	23.35	1.73%	314,502
Sep 2, 2026	23.13	23.42	23.07	23.08	22.95	0.13%	701,937
Sep 1, 2026	23.38	23.38	23.05	23.05	22.92	-3.60%	158,826
Aug 31, 2026	24.15	24.15	23.78	23.91	23.78	-0.91%	161,571