Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
23.27
+0.20 (0.87%)
Sep 2, 2026, 10:10 AM EST

AKZOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202623.1323.3723.1323.27-0.95%2,872
Sep 1, 202623.3823.3823.0523.0523.05-3.60%158,826
Aug 31, 202624.1524.1523.7823.9123.91-0.91%161,571
Aug 28, 202624.0824.1323.8324.1324.131.09%460,257
Aug 27, 202623.9023.9123.6923.8723.870.72%121,768
Aug 26, 202623.9524.0623.6823.7023.700.17%199,097
Aug 25, 202623.4923.6623.4523.6623.660.42%37,289
Aug 24, 202623.6123.7623.5523.5623.56-0.08%47,095
Aug 21, 202623.5023.6423.4123.5823.581.20%59,267
Aug 20, 202623.2323.5023.2323.3023.30-1.27%80,373
Aug 19, 202623.4223.6623.4223.6023.601.81%400,688
Aug 18, 202623.4223.4323.0723.1823.18-1.07%79,537
Aug 17, 202623.8023.8023.4023.4323.43-2.70%339,748
Aug 14, 202624.0024.1223.8924.0824.080.25%36,910
Aug 13, 202624.1524.1523.8524.0224.02-0.58%27,413
Aug 12, 202624.3824.4524.0724.1624.160.50%84,724
Aug 11, 202624.0524.1624.0024.0424.04-0.17%40,415
Aug 10, 202624.2624.2624.0024.0824.08-1.71%24,668
Aug 7, 202624.5624.6524.4024.5024.501.11%30,677
Aug 6, 202624.3224.5324.2324.2324.23-0.29%37,829
Aug 5, 202624.1524.3824.1124.3024.300.21%16,315
Aug 4, 202623.9224.3023.8924.2524.252.33%38,625
Aug 3, 202623.7623.8423.4923.7023.701.62%53,461
Jul 31, 202623.4023.5223.2223.3223.32-1.00%24,763
Jul 30, 202623.7223.7223.3623.5623.561.40%95,610
Jul 29, 202623.0823.4022.9023.2323.230.61%103,616
Jul 28, 202622.8023.3222.8023.0923.093.96%44,517
Jul 27, 202622.5022.5122.1222.2122.211.51%197,286
Jul 24, 202621.7221.9921.7021.8821.882.82%63,287
Jul 23, 202621.6021.7021.1921.2821.28-3.71%59,221
Jul 22, 202622.4822.4822.0922.1022.101.73%42,406
Jul 21, 202621.7521.7921.6521.7321.73-0.21%29,835
Jul 20, 202621.9922.0021.7121.7721.77-0.64%46,039
Jul 17, 202622.0422.0421.7521.9121.91-0.05%70,604
Jul 16, 202621.6522.0221.6521.9221.920.05%80,774
Jul 15, 202621.8722.0221.6221.9121.910.27%211,377
Jul 14, 202621.9922.1321.7121.8521.850.23%84,043
Jul 13, 202622.3522.5121.7221.8021.80-0.09%52,008
Jul 10, 202621.7921.9321.7621.8221.820.18%39,124
Jul 9, 202621.7621.9021.6821.7821.78-0.77%85,719
Jul 8, 202622.0322.0321.7421.9521.95-3.56%151,463
Jul 7, 202623.0023.0022.6522.7622.76-0.18%53,277
Jul 6, 202623.0023.0022.6722.8022.80-0.26%51,393
Jul 2, 202622.9423.0422.7622.8622.861.42%59,870
Jul 1, 202622.3822.6322.3622.5422.54-0.27%87,381
Jun 30, 202622.4022.6022.3322.6022.600.09%35,609
Jun 29, 202622.6722.6722.2922.5822.58-0.96%119,872
Jun 26, 202622.9323.0322.7522.8022.80-1.68%70,700
Jun 25, 202623.3123.4023.1723.1923.191.15%43,966
Jun 24, 202622.8023.0622.7522.9322.931.22%48,337