Akzo Nobel N.V. (VIE:AKZO)
Austria · Delayed Price · Currency is EUR 59.32
-1.04 (-1.72%)
Last updated: Sep 2, 2026, 1:00 PM CET
VIE:AKZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 59.52 | 59.52 | 59.42 | 59.42 | - | -1.56% | - |
| Sep 1, 2026 | 61.92 | 61.92 | 60.36 | 60.36 | 60.36 | -3.27% | - |
| Aug 31, 2026 | 62.52 | 62.52 | 62.36 | 62.40 | 62.40 | 0.65% | - |
| Aug 28, 2026 | 62.22 | 62.30 | 62.00 | 62.00 | 62.00 | 1.08% | - |
| Aug 27, 2026 | 61.06 | 61.34 | 61.04 | 61.34 | 61.34 | -0.32% | - |
| Aug 26, 2026 | 60.92 | 61.54 | 60.92 | 61.54 | 61.54 | 1.65% | - |
| Aug 25, 2026 | 60.92 | 60.92 | 60.54 | 60.54 | 60.54 | -0.33% | - |
| Aug 24, 2026 | 60.34 | 60.74 | 60.34 | 60.74 | 60.74 | 0.60% | - |
| Aug 21, 2026 | 60.32 | 60.38 | 60.04 | 60.38 | 60.38 | 1.00% | - |
| Aug 20, 2026 | 60.48 | 60.48 | 59.78 | 59.78 | 59.78 | -1.16% | - |
| Aug 19, 2026 | 60.12 | 60.48 | 60.06 | 60.48 | 60.48 | -0.40% | - |
| Aug 18, 2026 | 60.80 | 60.80 | 60.66 | 60.72 | 60.72 | -1.17% | - |
| Aug 17, 2026 | 61.80 | 61.80 | 61.44 | 61.44 | 61.44 | -1.51% | - |
| Aug 14, 2026 | 62.36 | 62.44 | 62.32 | 62.38 | 62.38 | -0.83% | - |
| Aug 13, 2026 | 62.60 | 62.90 | 62.50 | 62.90 | 62.90 | -0.63% | - |
| Aug 12, 2026 | 62.84 | 63.50 | 62.84 | 63.30 | 63.30 | 1.28% | - |
| Aug 11, 2026 | 62.48 | 62.50 | 62.08 | 62.50 | 62.50 | -0.70% | - |
| Aug 10, 2026 | 63.36 | 63.36 | 62.94 | 62.94 | 62.94 | -1.22% | - |
| Aug 7, 2026 | 63.42 | 63.72 | 63.42 | 63.72 | 63.72 | 0.66% | - |
| Aug 6, 2026 | 63.38 | 63.38 | 63.18 | 63.30 | 63.30 | 0.76% | - |
| Aug 5, 2026 | 62.92 | 62.92 | 62.82 | 62.82 | 62.82 | 0.90% | - |
| Aug 4, 2026 | 61.54 | 62.26 | 61.38 | 62.26 | 62.26 | 0.45% | - |
| Aug 3, 2026 | 61.58 | 61.98 | 61.58 | 61.98 | 61.98 | 1.51% | - |
| Jul 31, 2026 | 61.08 | 61.36 | 61.06 | 61.06 | 61.06 | -1.48% | - |
| Jul 30, 2026 | 61.34 | 62.04 | 61.34 | 61.98 | 61.98 | 2.01% | - |
| Jul 29, 2026 | 60.86 | 60.86 | 60.52 | 60.76 | 60.76 | 0.43% | - |
| Jul 28, 2026 | 58.72 | 60.50 | 58.72 | 60.50 | 60.50 | 2.75% | - |
| Jul 27, 2026 | 59.30 | 59.46 | 58.88 | 58.88 | 58.88 | 1.80% | - |
| Jul 24, 2026 | 56.16 | 57.84 | 56.16 | 57.84 | 57.84 | 2.99% | - |
| Jul 23, 2026 | 57.98 | 57.98 | 56.16 | 56.16 | 56.16 | -4.10% | - |
| Jul 22, 2026 | 58.68 | 58.96 | 58.02 | 58.56 | 58.56 | 2.74% | - |
| Jul 21, 2026 | 57.46 | 57.46 | 57.00 | 57.00 | 57.00 | -1.21% | - |
| Jul 20, 2026 | 57.02 | 58.00 | 57.02 | 57.70 | 57.70 | 0.91% | 510 |
| Jul 17, 2026 | 57.40 | 57.40 | 57.16 | 57.18 | 57.18 | -0.21% | - |
| Jul 16, 2026 | 56.88 | 57.30 | 56.62 | 57.30 | 57.30 | -0.31% | - |
| Jul 15, 2026 | 57.54 | 57.64 | 57.06 | 57.48 | 57.48 | 0.45% | - |
| Jul 14, 2026 | 57.28 | 57.72 | 57.04 | 57.22 | 57.22 | -0.83% | 612 |
| Jul 13, 2026 | 58.98 | 58.98 | 57.70 | 57.70 | 57.70 | 0.73% | 492 |
| Jul 10, 2026 | 57.40 | 57.46 | 57.08 | 57.28 | 57.28 | 0.25% | 340 |
| Jul 9, 2026 | 57.92 | 57.92 | 56.98 | 57.14 | 57.14 | -0.17% | - |
| Jul 8, 2026 | 59.14 | 59.14 | 57.24 | 57.24 | 57.24 | -4.25% | 143 |
| Jul 7, 2026 | 60.26 | 60.52 | 59.78 | 59.78 | 59.78 | -0.60% | - |
| Jul 6, 2026 | 60.98 | 60.98 | 60.14 | 60.14 | 60.14 | -0.92% | - |
| Jul 3, 2026 | 60.52 | 60.84 | 60.50 | 60.70 | 60.70 | 0.66% | - |
| Jul 2, 2026 | 59.64 | 60.44 | 59.64 | 60.30 | 60.30 | 1.07% | - |
| Jul 1, 2026 | 59.58 | 59.66 | 58.96 | 59.66 | 59.66 | 0.74% | - |
| Jun 30, 2026 | 59.36 | 59.36 | 58.86 | 59.22 | 59.22 | 0.54% | - |
| Jun 29, 2026 | 60.22 | 60.22 | 58.90 | 58.90 | 58.90 | -2.29% | 125 |
| Jun 26, 2026 | 61.28 | 61.28 | 60.28 | 60.28 | 60.28 | -2.02% | - |
| Jun 25, 2026 | 61.04 | 61.78 | 61.04 | 61.52 | 61.52 | 1.12% | 204 |