VIE:AKZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	56.96	57.44	56.88	57.44	57.44	-1.64%	-
Oct 7, 2026	58.26	58.90	58.26	58.40	58.40	0.52%	-
Oct 6, 2026	56.94	58.34	56.94	58.10	58.10	0.35%	-
Oct 5, 2026	58.02	58.40	57.90	57.90	57.90	2.26%	-
Oct 2, 2026	55.82	56.62	55.82	56.62	56.62	0.71%	-
Oct 1, 2026	56.40	56.44	56.18	56.22	56.22	-1.33%	-
Sep 30, 2026	56.88	56.98	56.88	56.98	56.98	0.21%	-
Sep 29, 2026	56.14	56.86	56.14	56.86	56.86	0.64%	-
Sep 28, 2026	57.46	57.46	56.50	56.50	56.50	-1.12%	-
Sep 25, 2026	56.98	57.14	56.92	57.14	57.14	-0.31%	-
Sep 24, 2026	56.88	57.38	56.88	57.32	57.32	0.28%	-
Sep 23, 2026	57.60	57.60	57.16	57.16	57.16	-0.69%	-
Sep 22, 2026	55.88	57.56	55.88	57.56	57.56	2.09%	-
Sep 21, 2026	56.16	56.52	56.10	56.38	56.38	0.75%	-
Sep 18, 2026	56.52	56.52	55.96	55.96	55.96	-3.08%	-
Sep 17, 2026	57.32	57.74	57.18	57.74	57.74	0.03%	-
Sep 16, 2026	57.62	57.72	57.44	57.72	57.72	0.07%	-
Sep 15, 2026	56.76	57.68	56.76	57.68	57.68	-0.03%	-
Sep 14, 2026	57.80	57.84	57.64	57.70	57.70	-1.27%	-
Sep 11, 2026	58.18	58.44	58.18	58.44	58.44	-0.14%	-
Sep 10, 2026	58.88	58.88	58.52	58.52	58.52	-2.17%	-
Sep 9, 2026	60.72	60.72	59.82	59.82	59.82	-2.16%	-
Sep 8, 2026	59.96	61.14	59.96	61.14	61.14	1.06%	-
Sep 7, 2026	60.26	60.50	60.12	60.50	60.50	-0.26%	-
Sep 4, 2026	60.38	60.98	60.38	60.66	60.66	-0.26%	-
Sep 3, 2026	60.24	60.82	60.04	60.82	60.82	1.60%	-
Sep 2, 2026	59.52	59.86	59.32	59.86	59.86	-0.83%	-
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%	-