Akzo Nobel N.V. (AMS:AKZA)
Netherlands
· Delayed Price · Currency is EUR 51.12
-1.40 (-2.67%)
At close: Mar 9, 2026
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.26 | 51.50 | 50.54 | 51.12 | 51.12 | -2.67% | 812,946 |
| Mar 6, 2026 | 54.00 | 54.48 | 52.24 | 52.52 | 52.52 | -2.45% | 757,022 |
| Mar 5, 2026 | 55.24 | 55.86 | 53.84 | 53.84 | 53.84 | -2.82% | 753,294 |
| Mar 4, 2026 | 55.50 | 55.98 | 54.92 | 55.40 | 55.40 | -0.18% | 697,286 |
| Mar 3, 2026 | 56.26 | 56.50 | 54.18 | 55.50 | 55.50 | -2.94% | 869,307 |
| Mar 2, 2026 | 57.64 | 57.94 | 55.86 | 57.18 | 57.18 | -4.09% | 1,075,440 |
| Feb 27, 2026 | 60.00 | 60.02 | 58.96 | 59.62 | 59.62 | -0.03% | 741,112 |
| Feb 26, 2026 | 59.50 | 60.42 | 58.96 | 59.64 | 59.64 | -0.17% | 629,401 |
| Feb 25, 2026 | 60.02 | 60.48 | 59.72 | 59.74 | 59.74 | -1.03% | 478,940 |
| Feb 24, 2026 | 60.12 | 60.92 | 60.04 | 60.36 | 60.36 | 1.04% | 580,991 |
| Feb 23, 2026 | 60.32 | 60.44 | 59.68 | 59.74 | 59.74 | -0.96% | 415,958 |
| Feb 20, 2026 | 60.50 | 60.84 | 59.80 | 60.32 | 60.32 | -0.30% | 573,968 |
| Feb 19, 2026 | 61.62 | 61.84 | 60.46 | 60.50 | 60.50 | -1.94% | 782,104 |
| Feb 18, 2026 | 61.00 | 61.88 | 60.64 | 61.70 | 61.70 | 1.15% | 725,918 |
| Feb 17, 2026 | 60.42 | 61.00 | 60.30 | 61.00 | 61.00 | 1.23% | 645,124 |
| Feb 16, 2026 | 60.82 | 61.24 | 60.26 | 60.26 | 60.26 | -0.92% | 281,485 |
| Feb 13, 2026 | 60.48 | 61.10 | 59.70 | 60.82 | 60.82 | 0.50% | 709,935 |
| Feb 12, 2026 | 60.30 | 60.74 | 59.58 | 60.52 | 60.52 | 0.87% | 823,796 |
| Feb 11, 2026 | 60.18 | 60.28 | 59.76 | 60.00 | 60.00 | -0.43% | 566,653 |
| Feb 10, 2026 | 59.18 | 61.22 | 59.16 | 60.26 | 60.26 | 2.45% | 964,967 |
| Feb 9, 2026 | 59.06 | 59.06 | 58.14 | 58.82 | 58.82 | 0.31% | 517,793 |
| Feb 6, 2026 | 59.68 | 59.68 | 58.34 | 58.64 | 58.64 | -1.94% | 663,039 |
| Feb 5, 2026 | 59.78 | 60.00 | 58.84 | 59.80 | 59.80 | 0.40% | 905,686 |
| Feb 4, 2026 | 57.22 | 60.24 | 57.10 | 59.56 | 59.56 | 4.60% | 1,069,078 |
| Feb 3, 2026 | 58.34 | 58.34 | 54.58 | 56.94 | 56.94 | -3.88% | 1,618,966 |
| Feb 2, 2026 | 58.34 | 59.48 | 58.32 | 59.24 | 59.24 | -0.10% | 816,112 |
| Jan 30, 2026 | 58.72 | 59.54 | 58.72 | 59.30 | 59.30 | 0.47% | 604,687 |
| Jan 29, 2026 | 59.18 | 59.28 | 58.32 | 59.02 | 59.02 | 0.41% | 706,401 |
| Jan 28, 2026 | 57.76 | 58.84 | 57.52 | 58.78 | 58.78 | 0.72% | 502,491 |
| Jan 27, 2026 | 59.18 | 59.32 | 57.96 | 58.36 | 58.36 | -1.42% | 522,083 |
| Jan 26, 2026 | 59.56 | 59.56 | 58.98 | 59.20 | 59.20 | -0.37% | 350,251 |
| Jan 23, 2026 | 59.64 | 59.98 | 59.06 | 59.42 | 59.42 | -0.90% | 436,800 |
| Jan 22, 2026 | 59.68 | 60.64 | 59.68 | 59.96 | 59.96 | 1.49% | 639,556 |
| Jan 21, 2026 | 58.32 | 59.66 | 58.32 | 59.08 | 59.08 | 1.58% | 569,717 |
| Jan 20, 2026 | 58.48 | 58.74 | 57.60 | 58.16 | 58.16 | -0.24% | 533,206 |
| Jan 19, 2026 | 58.24 | 58.82 | 58.16 | 58.30 | 58.30 | -1.45% | 226,819 |
| Jan 16, 2026 | 59.70 | 59.80 | 58.56 | 59.16 | 59.16 | -0.94% | 481,199 |
| Jan 15, 2026 | 59.22 | 59.90 | 59.02 | 59.72 | 59.72 | 0.27% | 570,260 |
| Jan 14, 2026 | 59.20 | 59.74 | 58.82 | 59.56 | 59.56 | 0.98% | 676,981 |
| Jan 13, 2026 | 59.40 | 59.44 | 58.60 | 58.98 | 58.98 | -0.17% | 506,887 |
| Jan 12, 2026 | 59.60 | 59.66 | 58.82 | 59.08 | 59.08 | -0.61% | 569,157 |
| Jan 9, 2026 | 58.56 | 59.94 | 58.30 | 59.44 | 59.44 | 1.96% | 416,816 |
| Jan 8, 2026 | 58.20 | 58.48 | 57.02 | 58.30 | 58.30 | -0.31% | 538,051 |
| Jan 7, 2026 | 59.16 | 59.20 | 58.34 | 58.48 | 58.48 | -1.15% | 617,536 |
| Jan 6, 2026 | 60.16 | 60.22 | 57.60 | 59.16 | 59.16 | -1.27% | 1,170,801 |
| Jan 5, 2026 | 60.02 | 60.90 | 59.56 | 59.92 | 59.92 | 0.71% | 487,199 |
| Jan 2, 2026 | 59.46 | 59.76 | 59.02 | 59.50 | 59.50 | 0.51% | 343,757 |
| Dec 31, 2025 | 59.30 | 59.32 | 59.02 | 59.20 | 59.20 | -0.27% | 150,436 |
| Dec 30, 2025 | 59.12 | 59.60 | 59.06 | 59.36 | 59.36 | 0.58% | 314,544 |
| Dec 29, 2025 | 58.50 | 59.62 | 58.50 | 59.02 | 59.02 | 0.92% | 330,311 |
| Dec 24, 2025 | 58.40 | 58.66 | 58.28 | 58.48 | 58.48 | -0.03% | 96,465 |
| Dec 23, 2025 | 58.64 | 59.64 | 58.00 | 58.50 | 58.50 | -0.14% | 1,123,506 |
| Dec 22, 2025 | 57.94 | 58.82 | 57.86 | 58.58 | 58.58 | 0.83% | 720,579 |
| Dec 19, 2025 | 57.84 | 58.12 | 57.46 | 58.10 | 58.10 | 0.14% | 1,143,724 |
| Dec 18, 2025 | 57.76 | 58.18 | 57.54 | 58.02 | 58.02 | 0.62% | 566,665 |
| Dec 17, 2025 | 57.16 | 57.78 | 57.04 | 57.66 | 57.66 | 0.70% | 453,960 |
| Dec 16, 2025 | 56.98 | 57.78 | 56.96 | 57.26 | 57.26 | 0.77% | 546,176 |
| Dec 15, 2025 | 56.78 | 57.54 | 56.64 | 56.82 | 56.82 | 0.07% | 524,622 |
| Dec 12, 2025 | 55.98 | 57.20 | 55.84 | 56.78 | 56.78 | 1.39% | 527,561 |
| Dec 11, 2025 | 54.40 | 56.00 | 53.80 | 56.00 | 56.00 | 3.55% | 733,274 |
| Dec 10, 2025 | 53.80 | 54.10 | 53.60 | 54.08 | 54.08 | 0.26% | 321,279 |
| Dec 9, 2025 | 54.16 | 54.30 | 53.80 | 53.94 | 53.94 | -1.21% | 380,703 |
| Dec 8, 2025 | 55.26 | 55.26 | 54.44 | 54.60 | 54.60 | -1.52% | 344,940 |
| Dec 5, 2025 | 54.98 | 55.80 | 54.66 | 55.44 | 55.44 | 0.87% | 632,757 |
| Dec 4, 2025 | 55.44 | 56.18 | 54.74 | 54.96 | 54.96 | -0.40% | 643,073 |
| Dec 3, 2025 | 55.24 | 55.52 | 54.94 | 55.18 | 55.18 | -0.22% | 474,782 |
| Dec 2, 2025 | 55.50 | 56.06 | 55.14 | 55.30 | 55.30 | -0.79% | 398,576 |
| Dec 1, 2025 | 55.98 | 56.14 | 55.36 | 55.74 | 55.74 | -0.54% | 434,851 |
| Nov 28, 2025 | 55.84 | 56.10 | 55.44 | 56.04 | 56.04 | 0.79% | 333,539 |
| Nov 27, 2025 | 55.00 | 55.70 | 54.70 | 55.60 | 55.60 | 1.24% | 226,747 |
| Nov 26, 2025 | 55.00 | 55.14 | 54.42 | 54.92 | 54.92 | 0.29% | 247,761 |
| Nov 25, 2025 | 53.92 | 54.82 | 53.14 | 54.76 | 54.76 | 1.56% | 458,300 |
| Nov 24, 2025 | 53.92 | 55.32 | 53.92 | 53.92 | 53.92 | 0.11% | 1,426,920 |
| Nov 21, 2025 | 53.50 | 54.56 | 53.16 | 53.86 | 53.86 | -0.22% | 554,729 |
| Nov 20, 2025 | 53.92 | 54.26 | 52.02 | 53.98 | 53.98 | 0.22% | 701,091 |
| Nov 19, 2025 | 54.50 | 55.30 | 53.42 | 53.86 | 53.86 | -2.07% | 980,416 |
| Nov 18, 2025 | 56.64 | 56.82 | 54.16 | 55.00 | 55.00 | -2.90% | 1,712,927 |
| Nov 17, 2025 | 57.70 | 57.70 | 56.48 | 56.64 | 56.64 | -2.01% | 250,190 |
| Nov 14, 2025 | 58.94 | 58.94 | 57.46 | 57.80 | 57.80 | -2.30% | 317,736 |
| Nov 13, 2025 | 58.60 | 59.22 | 58.56 | 59.16 | 59.16 | 1.09% | 322,765 |
| Nov 12, 2025 | 58.10 | 58.56 | 57.78 | 58.52 | 58.52 | 0.83% | 229,568 |
| Nov 11, 2025 | 57.70 | 58.14 | 57.16 | 58.04 | 58.04 | 0.87% | 306,982 |
| Nov 10, 2025 | 57.92 | 58.00 | 57.28 | 57.54 | 57.54 | 0.10% | 252,529 |
| Nov 7, 2025 | 57.20 | 57.50 | 56.62 | 57.48 | 57.48 | 0.81% | 213,437 |
| Nov 6, 2025 | 56.52 | 57.02 | 56.52 | 57.02 | 57.02 | 0.88% | 307,441 |
| Nov 5, 2025 | 55.84 | 56.84 | 55.84 | 56.52 | 56.52 | 0.43% | 302,824 |
| Nov 4, 2025 | 56.30 | 56.30 | 55.68 | 56.28 | 56.28 | -0.99% | 379,356 |
| Nov 3, 2025 | 57.20 | 57.62 | 56.70 | 56.84 | 56.84 | -1.04% | 332,607 |
| Oct 31, 2025 | 58.16 | 58.34 | 57.20 | 57.44 | 57.44 | -1.54% | 313,167 |
| Oct 30, 2025 | 58.00 | 58.34 | 57.58 | 58.34 | 58.34 | 0.31% | 296,991 |
| Oct 29, 2025 | 59.76 | 59.96 | 57.96 | 58.16 | 58.16 | -2.68% | 468,791 |
| Oct 28, 2025 | 59.80 | 60.22 | 59.70 | 59.76 | 59.76 | -0.66% | 329,453 |
| Oct 27, 2025 | 60.40 | 60.50 | 59.80 | 60.16 | 60.16 | -0.86% | 292,888 |
| Oct 24, 2025 | 60.22 | 60.84 | 59.78 | 60.68 | 60.24 | 1.00% | 377,550 |
| Oct 23, 2025 | 60.50 | 60.70 | 59.46 | 60.08 | 59.64 | -0.86% | 473,478 |
| Oct 22, 2025 | 57.70 | 60.78 | 56.76 | 60.60 | 60.16 | -0.92% | 1,006,799 |
| Oct 21, 2025 | 60.96 | 61.38 | 60.12 | 61.16 | 60.72 | 0.26% | 485,325 |
| Oct 20, 2025 | 61.26 | 61.70 | 60.90 | 61.00 | 60.56 | -0.26% | 591,766 |
| Oct 17, 2025 | 60.38 | 61.44 | 60.02 | 61.16 | 60.72 | 0.10% | 426,346 |
| Oct 16, 2025 | 60.72 | 61.28 | 60.24 | 61.10 | 60.66 | 0.93% | 415,428 |