AKZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.30	19.31	18.86	18.88	18.88	-3.03%	390,563
May 1, 2026	19.70	19.73	19.47	19.47	19.47	-0.41%	66,987
Apr 30, 2026	19.29	19.58	19.18	19.55	19.55	1.76%	121,202
Apr 29, 2026	19.42	19.44	19.18	19.21	19.21	-1.93%	56,796
Apr 28, 2026	19.65	19.73	19.57	19.59	19.59	-4.39%	89,643
Apr 27, 2026	20.59	20.69	20.44	20.49	20.01	0.24%	103,956
Apr 24, 2026	20.58	20.62	20.24	20.44	19.96	0.10%	67,382
Apr 23, 2026	20.56	20.74	20.16	20.42	19.94	-1.78%	98,596
Apr 22, 2026	20.81	20.96	20.68	20.79	20.30	3.02%	93,892
Apr 21, 2026	20.56	20.62	20.17	20.18	19.70	-3.17%	67,461
Apr 20, 2026	20.82	20.94	20.79	20.84	20.35	-1.47%	173,404
Apr 17, 2026	21.34	21.49	21.15	21.15	20.65	3.37%	101,939
Apr 16, 2026	20.75	20.75	20.37	20.46	19.98	3.07%	598,412
Apr 15, 2026	20.04	20.04	19.67	19.85	19.38	-1.49%	617,367
Apr 14, 2026	20.25	20.27	20.14	20.15	19.67	1.05%	66,220
Apr 13, 2026	19.78	19.94	19.65	19.94	19.47	-1.48%	236,626
Apr 10, 2026	20.45	20.45	20.23	20.24	19.76	1.20%	91,584
Apr 9, 2026	20.05	20.15	19.88	20.00	19.53	-0.89%	95,024
Apr 8, 2026	20.11	20.25	19.95	20.18	19.70	7.74%	94,894
Apr 7, 2026	18.86	18.86	18.43	18.73	18.29	-0.95%	227,345
Apr 6, 2026	18.40	18.98	18.40	18.91	18.46	0.56%	179,685
Apr 2, 2026	18.64	18.97	18.53	18.81	18.36	-0.19%	782,222
Apr 1, 2026	19.57	19.75	18.79	18.84	18.40	-1.52%	735,173
Mar 31, 2026	19.00	19.13	18.75	19.13	18.68	2.19%	210,195
Mar 30, 2026	18.76	18.98	18.67	18.72	18.28	0.11%	179,446
Mar 27, 2026	18.94	19.00	18.65	18.70	18.26	-1.22%	169,530
Mar 26, 2026	19.05	19.25	18.90	18.93	18.48	-1.71%	217,173
Mar 25, 2026	19.33	19.38	19.21	19.26	18.81	3.33%	1,056,278
Mar 24, 2026	18.70	19.00	18.52	18.64	18.20	-0.64%	638,730
Mar 23, 2026	18.96	19.22	18.50	18.76	18.32	3.19%	296,555
Mar 20, 2026	18.66	18.74	18.13	18.18	17.75	-0.87%	337,369
Mar 19, 2026	18.25	18.52	18.04	18.34	17.91	-5.07%	146,383
Mar 18, 2026	19.74	19.76	19.30	19.32	18.86	-2.57%	78,569
Mar 17, 2026	19.81	19.95	19.77	19.83	19.36	0.56%	111,097
Mar 16, 2026	19.69	19.79	19.51	19.72	19.25	1.13%	235,725
Mar 13, 2026	19.79	19.89	19.36	19.50	19.04	-2.21%	216,360
Mar 12, 2026	20.10	20.10	19.86	19.94	19.47	-0.50%	227,710
Mar 11, 2026	20.12	20.27	19.91	20.04	19.57	-0.60%	108,831
Mar 10, 2026	20.49	20.57	20.12	20.16	19.68	0.40%	163,698
Mar 9, 2026	19.68	20.26	19.59	20.08	19.61	-1.18%	181,355
Mar 6, 2026	20.26	20.44	20.12	20.32	19.84	-2.64%	85,828
Mar 5, 2026	20.99	21.24	20.62	20.87	20.38	-2.89%	109,222
Mar 4, 2026	21.47	21.56	21.36	21.49	20.98	-0.78%	101,674
Mar 3, 2026	21.10	21.76	21.10	21.66	21.15	-2.83%	90,658
Mar 2, 2026	21.87	22.42	21.78	22.29	21.76	-4.91%	68,368
Feb 27, 2026	23.43	23.59	23.16	23.44	22.89	-0.26%	64,761
Feb 26, 2026	23.60	23.71	23.22	23.50	22.95	0.13%	146,055
Feb 25, 2026	23.66	23.72	23.42	23.47	22.92	-0.87%	62,080
Feb 24, 2026	23.83	23.83	23.51	23.68	23.12	0.76%	67,124
Feb 23, 2026	23.56	23.60	23.43	23.50	22.94	-0.77%	84,701