VIE:AKZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.67	49.60	48.59	49.04	49.04	-3.35%	418
Apr 1, 2026	50.90	50.90	50.72	50.74	50.74	2.38%	204
Mar 31, 2026	49.44	49.56	49.44	49.56	49.56	0.65%	168
Mar 30, 2026	48.79	49.41	48.79	49.24	49.24	-0.40%	336
Mar 27, 2026	49.68	49.68	49.32	49.44	49.44	-1.24%	-
Mar 26, 2026	49.72	50.06	49.43	50.06	50.06	-0.32%	-
Mar 25, 2026	50.16	50.44	50.00	50.22	50.22	2.55%	140
Mar 24, 2026	48.57	48.97	48.55	48.97	48.97	-0.65%	-
Mar 23, 2026	46.43	49.29	46.32	49.29	49.29	1.57%	168
Mar 20, 2026	48.02	48.76	48.02	48.53	48.53	1.06%	824
Mar 19, 2026	49.35	49.35	48.02	48.02	48.02	-5.92%	-
Mar 18, 2026	52.00	52.12	51.04	51.04	51.04	-1.31%	-
Mar 17, 2026	51.10	51.72	51.10	51.72	51.72	1.09%	-
Mar 16, 2026	50.82	51.40	50.82	51.16	51.16	-1.04%	-
Mar 13, 2026	51.76	52.00	51.64	51.70	51.70	-0.46%	-
Mar 12, 2026	51.90	52.34	51.90	51.94	51.94	-0.38%	-
Mar 11, 2026	52.06	52.14	51.44	52.14	52.14	-1.44%	-
Mar 10, 2026	52.92	52.92	52.70	52.90	52.90	3.56%	-
Mar 9, 2026	50.84	51.10	50.84	51.08	51.08	-3.11%	-
Mar 6, 2026	54.26	54.26	52.72	52.72	52.72	-3.12%	-
Mar 5, 2026	55.30	55.54	54.42	54.42	54.42	-1.98%	-
Mar 4, 2026	55.26	55.58	55.26	55.52	55.52	2.06%	-
Mar 3, 2026	56.42	56.42	54.40	54.40	54.40	-3.37%	-
Mar 2, 2026	57.44	57.80	56.30	56.30	56.30	-5.54%	-
Feb 27, 2026	59.74	59.88	59.60	59.60	59.60	-1.00%	-
Feb 26, 2026	59.46	60.20	59.46	60.20	60.20	-0.36%	-
Feb 25, 2026	60.12	60.42	60.12	60.42	60.42	-0.33%	-
Feb 24, 2026	60.36	60.62	60.36	60.62	60.62	1.20%	-
Feb 23, 2026	60.10	60.30	59.90	59.90	59.90	-0.40%	-
Feb 20, 2026	60.28	60.46	60.14	60.14	60.14	-1.99%	-
Feb 19, 2026	61.04	61.36	60.94	61.36	61.36	-0.16%	20
Feb 18, 2026	60.72	61.56	60.72	61.46	61.46	1.19%	-
Feb 17, 2026	60.48	60.84	60.48	60.74	60.74	0.16%	-
Feb 16, 2026	60.92	61.18	60.64	60.64	60.64	-0.75%	-
Feb 13, 2026	60.28	61.10	60.22	61.10	61.10	1.80%	-
Feb 12, 2026	60.14	60.14	59.98	60.02	60.02	0.10%	-
Feb 11, 2026	60.02	60.18	59.96	59.96	59.96	0.13%	-
Feb 10, 2026	59.96	61.08	59.88	59.88	59.88	2.25%	-
Feb 9, 2026	58.60	58.82	58.56	58.56	58.56	-0.31%	-
Feb 6, 2026	59.32	59.32	58.64	58.74	58.74	-1.67%	-
Feb 5, 2026	59.60	59.74	59.56	59.74	59.74	-0.17%	-
Feb 4, 2026	57.36	59.84	57.36	59.84	59.84	8.01%	-
Feb 3, 2026	57.76	57.76	54.96	55.40	55.40	-6.73%	-
Feb 2, 2026	58.74	59.40	58.74	59.40	59.40	-0.07%	-
Jan 30, 2026	59.12	59.44	59.00	59.44	59.44	0.92%	-
Jan 29, 2026	58.82	58.90	58.46	58.90	58.90	1.20%	-
Jan 28, 2026	57.90	58.20	57.90	58.20	58.20	-0.72%	-
Jan 27, 2026	59.06	59.06	58.08	58.62	58.62	-0.81%	-
Jan 26, 2026	59.24	59.24	59.10	59.10	59.10	-0.91%	-
Jan 23, 2026	59.46	59.82	59.46	59.64	59.64	-0.90%	-