Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	57.36	59.06	57.36	59.06	-	6.61%	-
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%	-
Jan 22, 2026	59.92	60.56	59.92	60.18	60.18	1.35%	-
Jan 21, 2026	58.44	59.38	58.44	59.38	59.38	2.27%	168
Jan 20, 2026	58.50	58.50	57.92	58.06	58.06	-1.06%	-
Jan 19, 2026	58.16	58.68	58.16	58.68	58.68	-0.37%	-
Jan 16, 2026	59.40	59.40	58.64	58.90	58.90	-0.98%	-
Jan 15, 2026	59.28	59.48	59.14	59.48	59.48	0.57%	-
Jan 14, 2026	59.20	59.34	58.98	59.14	59.14	0.51%	-
Jan 13, 2026	59.10	59.10	58.70	58.84	58.84	-0.37%	-
Jan 12, 2026	59.38	59.38	59.06	59.06	59.06	-1.01%	-
Jan 9, 2026	58.38	59.66	58.38	59.66	59.66	4.26%	-
Jan 8, 2026	58.58	58.58	57.22	57.22	57.22	-2.49%	-
Jan 7, 2026	58.84	58.86	58.48	58.68	58.68	0.93%	-
Jan 6, 2026	60.00	60.00	57.90	58.14	58.14	-2.97%	-
Jan 5, 2026	60.22	60.22	59.80	59.92	59.92	0.40%	-
Jan 2, 2026	59.38	59.68	59.08	59.68	59.68	0.47%	-
Dec 30, 2025	59.14	59.48	59.14	59.40	59.40	-0.27%	-
Dec 29, 2025	58.72	59.56	58.72	59.56	59.56	1.36%	-
Dec 23, 2025	59.06	59.06	58.70	58.76	58.76	0.41%	-
Dec 22, 2025	58.44	58.60	58.44	58.52	58.52	0.86%	-
Dec 19, 2025	57.72	58.02	57.52	58.02	58.02	0.62%	-
Dec 18, 2025	57.64	57.88	57.64	57.66	57.66	0.70%	-
Dec 17, 2025	57.14	57.26	57.08	57.26	57.26	0.03%	-
Dec 16, 2025	57.00	57.80	57.00	57.24	57.24	0.53%	20
Dec 15, 2025	56.94	57.26	56.94	56.94	56.94	0.04%	-
Dec 12, 2025	56.10	57.02	56.10	56.92	56.92	2.45%	-
Dec 11, 2025	53.82	55.56	53.82	55.56	55.56	2.93%	-
Dec 10, 2025	53.74	53.98	53.74	53.98	53.98	-	-
Dec 9, 2025	53.68	54.08	53.68	53.98	53.98	-1.75%	-
Dec 8, 2025	55.18	55.18	54.94	54.94	54.94	-1.15%	-
Dec 5, 2025	54.88	55.58	54.88	55.58	55.58	-0.07%	-
Dec 4, 2025	55.24	55.94	55.24	55.62	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%	-