AKZOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	20.11	20.25	19.95	20.18	19.69	7.74%	94,894
Apr 7, 2026	18.86	18.86	18.43	18.73	18.28	-0.95%	227,345
Apr 6, 2026	18.40	18.98	18.40	18.91	18.45	0.56%	179,685
Apr 2, 2026	18.64	18.97	18.53	18.81	18.35	-0.19%	782,222
Apr 1, 2026	19.57	19.75	18.79	18.84	18.39	-1.52%	735,173
Mar 31, 2026	19.00	19.13	18.75	19.13	18.67	2.19%	210,195
Mar 30, 2026	18.76	18.98	18.67	18.72	18.27	0.11%	179,446
Mar 27, 2026	18.94	19.00	18.65	18.70	18.25	-1.21%	169,530
Mar 26, 2026	19.05	19.25	18.90	18.93	18.47	-1.71%	217,173
Mar 25, 2026	19.33	19.38	19.21	19.26	18.80	3.33%	1,056,278
Mar 24, 2026	18.70	19.00	18.52	18.64	18.19	-0.64%	638,730
Mar 23, 2026	18.96	19.22	18.50	18.76	18.31	3.19%	296,555
Mar 20, 2026	18.66	18.74	18.13	18.18	17.74	-0.87%	337,369
Mar 19, 2026	18.25	18.52	18.04	18.34	17.90	-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	19.35	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	19.03	-2.21%	216,360