Akzo Nobel N.V. (VIE:AKZO)
Austria · Delayed Price · Currency is EUR 55.62
+0.50 (0.91%)
At close: Dec 4, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.24 | 55.94 | 55.24 | 55.62 | - | 0.91% | - |
| Dec 3, 2025 | 55.32 | 55.32 | 55.12 | 55.12 | 55.12 | -1.15% | - |
| Dec 2, 2025 | 55.68 | 55.94 | 55.68 | 55.76 | 55.76 | -0.25% | - |
| Dec 1, 2025 | 55.54 | 55.96 | 55.54 | 55.90 | 55.90 | 0.11% | - |
| Nov 28, 2025 | 55.70 | 55.84 | 55.70 | 55.84 | 55.84 | 0.90% | - |
| Nov 27, 2025 | 54.74 | 55.34 | 54.74 | 55.34 | 55.34 | 1.21% | - |
| Nov 26, 2025 | 54.66 | 54.96 | 54.66 | 54.68 | 54.68 | 0.55% | - |
| Nov 25, 2025 | 53.78 | 54.38 | 53.40 | 54.38 | 54.38 | -0.04% | - |
| Nov 24, 2025 | 54.34 | 55.20 | 54.34 | 54.40 | 54.40 | 1.23% | - |
| Nov 21, 2025 | 53.58 | 53.74 | 53.58 | 53.74 | 53.74 | 0.26% | - |
| Nov 20, 2025 | 53.50 | 53.60 | 52.16 | 53.60 | 53.60 | -1.33% | - |
| Nov 19, 2025 | 54.50 | 54.94 | 54.32 | 54.32 | 54.32 | -2.51% | - |
| Nov 18, 2025 | 56.28 | 56.42 | 55.72 | 55.72 | 55.72 | -1.94% | - |
| Nov 17, 2025 | 57.70 | 57.70 | 56.82 | 56.82 | 56.82 | -1.35% | - |
| Nov 14, 2025 | 58.88 | 58.88 | 57.60 | 57.60 | 57.60 | -2.17% | - |
| Nov 13, 2025 | 58.88 | 58.96 | 58.84 | 58.88 | 58.88 | 1.24% | - |
| Nov 12, 2025 | 58.10 | 58.16 | 58.02 | 58.16 | 58.16 | 0.69% | - |
| Nov 11, 2025 | 57.30 | 57.76 | 57.26 | 57.76 | 57.76 | 0.31% | - |
| Nov 10, 2025 | 57.78 | 57.90 | 57.58 | 57.58 | 57.58 | 0.91% | - |
| Nov 7, 2025 | 57.38 | 57.38 | 56.88 | 57.06 | 57.06 | 0.25% | - |
| Nov 6, 2025 | 56.84 | 56.92 | 56.84 | 56.92 | 56.92 | 0.46% | - |
| Nov 5, 2025 | 56.04 | 56.66 | 56.04 | 56.66 | 56.66 | 1.29% | - |
| Nov 4, 2025 | 56.28 | 56.28 | 55.68 | 55.94 | 55.94 | -1.72% | - |
| Nov 3, 2025 | 57.00 | 57.54 | 56.92 | 56.92 | 56.92 | -0.66% | - |
| Oct 31, 2025 | 58.22 | 58.22 | 57.30 | 57.30 | 57.30 | -1.00% | - |
| Oct 30, 2025 | 58.18 | 58.18 | 57.82 | 57.88 | 57.88 | -0.75% | - |
| Oct 29, 2025 | 59.80 | 59.80 | 58.32 | 58.32 | 58.32 | -2.67% | - |
| Oct 28, 2025 | 59.92 | 60.12 | 59.92 | 59.92 | 59.92 | -0.83% | - |
| Oct 27, 2025 | 60.10 | 60.42 | 59.80 | 60.42 | 60.42 | -0.62% | - |
| Oct 24, 2025 | 59.92 | 60.80 | 59.92 | 60.80 | 60.36 | 1.37% | - |
| Oct 23, 2025 | 60.26 | 60.40 | 59.98 | 59.98 | 59.55 | 0.07% | - |
| Oct 22, 2025 | 59.10 | 59.94 | 59.10 | 59.94 | 59.51 | -1.71% | - |
| Oct 21, 2025 | 60.74 | 60.98 | 60.52 | 60.98 | 60.54 | -0.62% | - |
| Oct 20, 2025 | 61.34 | 61.36 | 61.30 | 61.36 | 60.92 | 0.52% | - |
| Oct 17, 2025 | 60.34 | 61.04 | 60.34 | 61.04 | 60.60 | 0.39% | - |
| Oct 16, 2025 | 60.50 | 60.80 | 60.50 | 60.80 | 60.36 | 0.33% | - |
| Oct 15, 2025 | 60.86 | 60.98 | 60.60 | 60.60 | 60.16 | 2.05% | - |
| Oct 14, 2025 | 59.62 | 59.62 | 59.08 | 59.38 | 58.95 | -0.50% | - |
| Oct 13, 2025 | 59.64 | 59.92 | 59.64 | 59.68 | 59.25 | -1.16% | - |
| Oct 10, 2025 | 60.16 | 60.70 | 60.16 | 60.38 | 59.94 | 0.27% | - |
| Oct 9, 2025 | 60.24 | 60.42 | 60.22 | 60.22 | 59.78 | 0.60% | - |
| Oct 8, 2025 | 59.66 | 59.86 | 59.66 | 59.86 | 59.43 | -0.76% | - |
| Oct 7, 2025 | 59.98 | 60.32 | 59.90 | 60.32 | 59.88 | 0.23% | - |
| Oct 6, 2025 | 60.56 | 60.56 | 59.54 | 60.18 | 59.74 | -0.36% | - |
| Oct 3, 2025 | 60.74 | 60.74 | 60.40 | 60.40 | 59.96 | 0.07% | - |
| Oct 2, 2025 | 61.04 | 61.04 | 60.36 | 60.36 | 59.92 | -0.95% | - |
| Oct 1, 2025 | 60.20 | 60.94 | 60.20 | 60.94 | 60.50 | 0.33% | - |
| Sep 30, 2025 | 60.04 | 60.74 | 59.72 | 60.74 | 60.30 | -0.07% | - |
| Sep 29, 2025 | 60.28 | 61.34 | 60.28 | 60.78 | 60.34 | 0.26% | - |
| Sep 26, 2025 | 61.44 | 61.44 | 60.50 | 60.62 | 60.18 | 0.30% | - |