Akzo Nobel N.V. (AMS:AKZA)
Netherlands
· Delayed Price · Currency is EUR 55.44
+0.48 (0.87%)
At close: Dec 5, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 61.10 | 61.56 | 60.52 | 60.54 | 60.10 | 1.54% | 442,737 |
| Oct 14, 2025 | 59.34 | 59.76 | 59.06 | 59.62 | 59.19 | -0.33% | 235,382 |
| Oct 13, 2025 | 59.52 | 60.06 | 59.36 | 59.82 | 59.39 | 1.08% | 211,278 |
| Oct 10, 2025 | 60.06 | 60.94 | 59.14 | 59.18 | 58.75 | -1.47% | 451,280 |
| Oct 9, 2025 | 60.06 | 60.68 | 59.72 | 60.06 | 59.62 | 0.20% | 335,224 |
| Oct 8, 2025 | 59.68 | 60.08 | 59.38 | 59.94 | 59.51 | - | 283,817 |
| Oct 7, 2025 | 59.98 | 60.38 | 59.56 | 59.94 | 59.51 | -0.30% | 251,210 |
| Oct 6, 2025 | 60.48 | 60.60 | 59.42 | 60.12 | 59.68 | -0.79% | 344,223 |
| Oct 3, 2025 | 60.76 | 61.04 | 60.26 | 60.60 | 60.16 | -0.03% | 257,137 |
| Oct 2, 2025 | 60.64 | 61.16 | 60.20 | 60.62 | 60.18 | 0.40% | 239,599 |
| Oct 1, 2025 | 60.54 | 61.00 | 59.96 | 60.38 | 59.94 | -0.36% | 319,356 |
| Sep 30, 2025 | 60.28 | 60.94 | 59.40 | 60.60 | 60.16 | 0.20% | 475,855 |
| Sep 29, 2025 | 60.62 | 61.56 | 60.14 | 60.48 | 60.04 | 0.23% | 427,270 |
| Sep 26, 2025 | 61.16 | 61.52 | 59.86 | 60.34 | 59.90 | -0.92% | 347,760 |
| Sep 25, 2025 | 61.04 | 61.34 | 60.18 | 60.90 | 60.46 | -0.59% | 367,504 |
| Sep 24, 2025 | 61.50 | 61.60 | 60.72 | 61.26 | 60.82 | -1.23% | 488,294 |
| Sep 23, 2025 | 61.08 | 62.74 | 61.08 | 62.02 | 61.57 | 1.54% | 370,118 |
| Sep 22, 2025 | 61.46 | 61.52 | 61.02 | 61.08 | 60.64 | -0.49% | 316,815 |
| Sep 19, 2025 | 61.00 | 61.88 | 60.96 | 61.38 | 60.93 | 0.33% | 689,060 |
| Sep 18, 2025 | 61.10 | 61.86 | 60.80 | 61.18 | 60.74 | 0.03% | 344,762 |
| Sep 17, 2025 | 61.00 | 61.16 | 60.38 | 61.16 | 60.72 | 0.49% | 372,702 |
| Sep 16, 2025 | 61.94 | 62.10 | 60.86 | 60.86 | 60.42 | -1.68% | 291,282 |
| Sep 15, 2025 | 61.60 | 62.26 | 61.30 | 61.90 | 61.45 | 1.14% | 559,747 |
| Sep 12, 2025 | 61.44 | 61.56 | 60.80 | 61.20 | 60.76 | 0.07% | 329,258 |
| Sep 11, 2025 | 60.94 | 61.16 | 60.18 | 61.16 | 60.72 | 0.53% | 329,233 |
| Sep 10, 2025 | 61.52 | 61.52 | 60.64 | 60.84 | 60.40 | -0.85% | 382,020 |
| Sep 9, 2025 | 61.92 | 62.36 | 61.32 | 61.36 | 60.92 | -0.78% | 349,773 |
| Sep 8, 2025 | 60.42 | 61.88 | 60.16 | 61.84 | 61.39 | 2.45% | 508,666 |
| Sep 5, 2025 | 59.66 | 60.68 | 59.30 | 60.36 | 59.92 | 2.13% | 392,358 |
| Sep 4, 2025 | 58.98 | 59.70 | 58.90 | 59.10 | 58.67 | 0.17% | 251,174 |
| Sep 3, 2025 | 58.92 | 59.60 | 58.74 | 59.00 | 58.57 | 0.61% | 272,222 |
| Sep 2, 2025 | 58.70 | 59.00 | 58.40 | 58.64 | 58.21 | -0.51% | 478,003 |
| Sep 1, 2025 | 59.00 | 59.32 | 58.84 | 58.94 | 58.51 | -0.10% | 151,110 |
| Aug 29, 2025 | 59.04 | 59.40 | 58.42 | 59.00 | 58.57 | -0.54% | 284,724 |
| Aug 28, 2025 | 59.74 | 59.90 | 59.32 | 59.32 | 58.89 | - | 215,666 |
| Aug 27, 2025 | 59.72 | 60.12 | 59.08 | 59.32 | 58.89 | -1.17% | 249,143 |
| Aug 26, 2025 | 60.20 | 60.72 | 59.74 | 60.02 | 59.58 | -0.69% | 398,797 |
| Aug 25, 2025 | 61.30 | 61.44 | 60.44 | 60.44 | 60.00 | -0.79% | 209,561 |
| Aug 22, 2025 | 59.50 | 61.04 | 58.66 | 60.92 | 60.48 | 6.84% | 804,540 |
| Aug 21, 2025 | 58.36 | 58.42 | 56.60 | 57.02 | 56.61 | -2.76% | 305,147 |
| Aug 20, 2025 | 58.12 | 59.30 | 57.92 | 58.64 | 58.21 | 0.55% | 311,699 |
| Aug 19, 2025 | 56.42 | 58.44 | 56.42 | 58.32 | 57.90 | 3.40% | 261,774 |
| Aug 18, 2025 | 56.34 | 56.52 | 56.12 | 56.40 | 55.99 | -0.14% | 239,740 |
| Aug 15, 2025 | 56.56 | 57.12 | 56.46 | 56.48 | 56.07 | 0.82% | 282,291 |
| Aug 14, 2025 | 55.94 | 56.14 | 55.68 | 56.02 | 55.61 | 0.32% | 282,164 |
| Aug 13, 2025 | 55.80 | 55.84 | 55.28 | 55.84 | 55.44 | 0.61% | 256,663 |
| Aug 12, 2025 | 55.66 | 55.76 | 54.96 | 55.50 | 55.10 | 0.14% | 277,574 |
| Aug 11, 2025 | 56.34 | 56.34 | 55.26 | 55.42 | 55.02 | -1.00% | 198,143 |
| Aug 8, 2025 | 55.52 | 56.06 | 55.44 | 55.98 | 55.57 | 0.83% | 418,537 |
| Aug 7, 2025 | 54.36 | 56.08 | 54.34 | 55.52 | 55.12 | 2.21% | 374,040 |
| Aug 6, 2025 | 54.78 | 54.96 | 54.32 | 54.32 | 53.93 | -0.66% | 288,994 |
| Aug 5, 2025 | 54.30 | 54.76 | 54.08 | 54.68 | 54.28 | 1.07% | 282,182 |
| Aug 4, 2025 | 54.32 | 54.40 | 53.66 | 54.10 | 53.71 | 0.19% | 436,088 |
| Aug 1, 2025 | 54.80 | 55.04 | 53.88 | 54.00 | 53.61 | -1.96% | 494,976 |
| Jul 31, 2025 | 56.00 | 56.32 | 54.88 | 55.08 | 54.68 | -2.10% | 660,627 |
| Jul 30, 2025 | 56.98 | 57.20 | 56.26 | 56.26 | 55.85 | -1.33% | 441,003 |
| Jul 29, 2025 | 57.46 | 57.58 | 56.76 | 57.02 | 56.61 | -1.18% | 288,087 |
| Jul 28, 2025 | 59.00 | 59.28 | 57.70 | 57.70 | 57.28 | -1.27% | 316,565 |
| Jul 25, 2025 | 57.76 | 58.52 | 57.30 | 58.44 | 58.02 | 0.41% | 263,659 |
| Jul 24, 2025 | 58.74 | 59.50 | 57.96 | 58.20 | 57.78 | 0.24% | 413,123 |
| Jul 23, 2025 | 58.16 | 59.38 | 58.02 | 58.06 | 57.64 | 1.22% | 565,594 |
| Jul 22, 2025 | 56.54 | 58.62 | 56.02 | 57.36 | 56.94 | -3.40% | 1,132,050 |
| Jul 21, 2025 | 59.18 | 59.94 | 58.72 | 59.38 | 58.95 | 0.10% | 444,303 |