Skip to main content
logo
Akzo Nobel N.V. (AKZOY)
OTCMKTS · Delayed Price · Currency is USD
21.73
+0.30 (1.38%)
At close: Sep 25, 2026

AKZOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.6621.7821.5321.7321.731.38%79,517
Sep 24, 202621.6721.6821.3121.4321.43-0.42%121,978
Sep 23, 202621.6821.7621.4921.5221.52-1.91%105,070
Sep 22, 202621.9822.0021.7921.9421.942.67%150,298
Sep 21, 202621.5421.6321.3121.3721.37-0.14%155,577
Sep 18, 202621.3821.5221.2921.4021.40-0.88%209,483
Sep 17, 202622.1022.1821.5621.5921.59-2.04%443,075
Sep 16, 202622.2422.2821.8622.0422.04-0.34%123,863
Sep 15, 202622.3522.3522.0422.1222.12-0.74%133,313
Sep 14, 202622.1622.4322.0722.2822.28-1.50%81,481
Sep 11, 202622.5722.7222.5222.6222.620.85%418,888
Sep 10, 202622.7122.7122.3722.4322.43-1.58%150,432
Sep 9, 202623.1923.1922.7722.7922.79-2.48%818,463
Sep 8, 202623.6823.7323.3723.3723.37-0.55%252,128
Sep 4, 202623.5023.5823.4123.5023.500.09%628,788
Sep 3, 202623.6223.6523.2623.4823.481.73%314,502
Sep 2, 202623.1323.4223.0723.0823.080.13%701,937
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