VIE:AKZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.56	66.68	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%	-
May 8, 2026	50.64	51.02	50.64	50.94	50.94	-1.13%	-
May 7, 2026	51.34	51.66	51.32	51.52	51.52	0.16%	-
May 6, 2026	51.46	51.98	51.44	51.44	51.44	5.80%	-
May 5, 2026	48.54	48.91	48.54	48.62	48.62	-1.72%	-
May 4, 2026	49.70	49.93	49.47	49.47	49.47	0.04%	-
Apr 30, 2026	49.25	49.81	49.05	49.45	49.45	-0.74%	-
Apr 29, 2026	50.40	50.40	49.82	49.82	49.82	-1.35%	204
Apr 28, 2026	50.92	50.92	50.50	50.50	50.50	-1.25%	-
Apr 27, 2026	50.86	51.24	50.86	51.14	51.14	-0.54%	-
Apr 24, 2026	51.86	52.96	51.86	52.96	51.42	-0.19%	-
Apr 23, 2026	52.88	53.24	52.88	53.06	51.52	-0.56%	-
Apr 22, 2026	54.42	54.78	53.36	53.36	51.81	1.41%	-
Apr 21, 2026	53.38	53.38	52.62	52.62	51.09	-1.05%	-
Apr 20, 2026	53.52	53.52	53.18	53.18	51.63	-2.03%	-
Apr 17, 2026	52.56	54.28	52.56	54.28	52.70	2.61%	-
Apr 16, 2026	52.14	52.94	52.14	52.90	51.36	3.56%	-
Apr 15, 2026	51.28	51.28	51.08	51.08	49.59	-1.01%	-
Apr 14, 2026	51.44	51.60	51.26	51.60	50.10	1.38%	-
Apr 13, 2026	51.26	51.26	50.90	50.90	49.42	-2.86%	-
Apr 10, 2026	51.32	52.44	51.32	52.40	50.88	1.51%	-
Apr 9, 2026	51.80	51.80	51.38	51.62	50.12	-0.08%	-
Apr 8, 2026	51.32	51.72	51.32	51.66	50.16	5.32%	-
Apr 7, 2026	49.31	49.38	49.05	49.05	47.62	0.02%	-
Apr 2, 2026	48.67	49.60	48.59	49.04	47.61	-3.35%	418
Apr 1, 2026	50.90	50.90	50.72	50.74	49.26	2.38%	204
Mar 31, 2026	49.44	49.56	49.44	49.56	48.12	0.65%	168
Mar 30, 2026	48.79	49.41	48.79	49.24	47.81	-0.40%	336
Mar 27, 2026	49.68	49.68	49.32	49.44	48.00	-1.24%	-
Mar 26, 2026	49.72	50.06	49.43	50.06	48.60	-0.32%	-
Mar 25, 2026	50.16	50.44	50.00	50.22	48.76	2.55%	140
Mar 24, 2026	48.57	48.97	48.55	48.97	47.55	-0.65%	-
Mar 23, 2026	46.43	49.29	46.32	49.29	47.86	1.57%	168
Mar 20, 2026	48.02	48.76	48.02	48.53	47.12	1.06%	824