AKZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	25.96	25.99	25.34	25.35	25.35	-0.63%	73,422
May 28, 2026	24.87	25.52	24.78	25.51	25.51	5.15%	79,069
May 27, 2026	24.41	24.59	23.82	24.26	24.26	19.04%	98,143
May 26, 2026	20.45	20.54	20.30	20.38	20.38	1.70%	83,813
May 22, 2026	20.13	20.15	19.94	20.04	20.04	0.96%	117,502
May 21, 2026	19.40	19.92	19.33	19.85	19.85	1.53%	240,813
May 20, 2026	19.11	19.66	19.06	19.55	19.55	2.79%	89,458
May 19, 2026	19.15	19.15	18.99	19.02	19.02	-1.25%	79,142
May 18, 2026	19.15	19.41	19.11	19.26	19.26	2.34%	174,267
May 15, 2026	18.97	18.98	18.82	18.82	18.82	-2.24%	89,827
May 14, 2026	19.33	19.44	19.18	19.25	19.25	-0.35%	131,826
May 13, 2026	19.08	19.33	19.06	19.32	19.32	0.36%	76,809
May 12, 2026	19.32	19.33	19.01	19.25	19.25	-2.14%	110,232
May 11, 2026	19.92	19.98	19.67	19.67	19.67	-1.55%	106,280
May 8, 2026	19.96	19.98	19.83	19.98	19.98	0.91%	109,279
May 7, 2026	20.16	20.17	19.74	19.80	19.80	-0.60%	133,876
May 6, 2026	20.12	20.23	19.90	19.92	19.92	3.97%	271,591
May 5, 2026	18.96	19.20	18.78	19.16	19.16	1.48%	139,137
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	-2.04%	89,643
Apr 27, 2026	20.59	20.69	20.44	20.49	20.00	0.24%	103,956
Apr 24, 2026	20.58	20.62	20.24	20.44	19.95	0.10%	67,382
Apr 23, 2026	20.56	20.74	20.16	20.42	19.93	-1.78%	98,596
Apr 22, 2026	20.81	20.96	20.68	20.79	20.29	3.02%	93,892
Apr 21, 2026	20.56	20.62	20.17	20.18	19.69	-3.17%	67,461
Apr 20, 2026	20.82	20.94	20.79	20.84	20.34	-1.47%	173,404
Apr 17, 2026	21.34	21.49	21.15	21.15	20.64	3.37%	101,939
Apr 16, 2026	20.75	20.75	20.37	20.46	19.97	3.07%	598,412
Apr 15, 2026	20.04	20.04	19.67	19.85	19.37	-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	19.46	-1.48%	236,626
Apr 10, 2026	20.45	20.45	20.23	20.24	19.75	1.20%	91,584
Apr 9, 2026	20.05	20.15	19.88	20.00	19.52	-0.89%	95,024