Akzo Nobel Stock Price History

Historical Data

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