VIE:AKZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	59.92	61.00	59.92	60.84	60.84	1.20%	-
Jun 23, 2026	59.84	60.12	59.12	60.12	60.12	-0.76%	-
Jun 22, 2026	59.76	60.58	59.76	60.58	60.58	2.68%	-
Jun 19, 2026	59.40	59.58	59.00	59.00	59.00	-1.27%	-
Jun 18, 2026	58.72	59.76	58.36	59.76	59.76	1.36%	-
Jun 17, 2026	58.00	59.22	58.00	58.96	58.96	-0.03%	-
Jun 16, 2026	58.86	59.28	58.86	58.98	58.98	-	-
Jun 15, 2026	59.66	59.66	58.80	58.98	58.98	1.62%	-
Jun 12, 2026	58.02	58.46	58.02	58.04	58.04	1.75%	-
Jun 11, 2026	56.70	57.20	56.70	57.04	57.04	-1.04%	-
Jun 10, 2026	57.36	57.64	57.28	57.64	57.64	0.91%	-
Jun 9, 2026	56.56	57.12	56.54	57.12	57.12	0.74%	408
Jun 8, 2026	56.20	56.70	56.20	56.70	56.70	-1.46%	-
Jun 5, 2026	57.10	57.90	57.10	57.54	57.54	1.84%	140
Jun 4, 2026	55.34	56.50	55.34	56.50	56.50	2.99%	-
Jun 3, 2026	53.58	54.86	53.58	54.86	54.86	-17.38%	-
Jun 2, 2026	66.56	66.68	66.40	66.40	66.40	0.51%	-
Jun 1, 2026	65.28	66.06	65.14	66.06	66.06	-0.03%	-
May 29, 2026	66.82	67.58	66.08	66.08	66.08	0.36%	204
May 28, 2026	62.12	65.84	62.12	65.84	65.84	4.81%	-
May 27, 2026	61.16	63.28	61.16	62.82	62.82	19.34%	-
May 26, 2026	53.02	53.08	52.64	52.64	52.64	-1.64%	-
May 25, 2026	52.52	53.62	52.52	53.52	53.52	2.92%	165
May 22, 2026	51.06	52.16	51.06	52.00	52.00	2.73%	-
May 21, 2026	50.46	50.86	50.28	50.62	50.62	0.76%	-
May 20, 2026	49.28	50.24	49.28	50.24	50.24	1.78%	-
May 19, 2026	49.64	50.04	49.36	49.36	49.36	-0.54%	-
May 18, 2026	48.16	49.63	48.16	49.63	49.63	1.06%	-
May 15, 2026	49.71	49.71	49.11	49.11	49.11	-1.33%	-
May 14, 2026	49.63	49.82	49.63	49.77	49.77	1.51%	-
May 13, 2026	49.16	49.16	48.55	49.03	49.03	-0.89%	-
May 12, 2026	49.78	49.78	49.47	49.47	49.47	-2.73%	-
May 11, 2026	50.62	50.86	50.52	50.86	50.86	-0.16%	-