Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-