Akzo Nobel N.V. (AMS:AKZA)
Netherlands
· Delayed Price · Currency is EUR 50.02
-0.24 (-0.48%)
Apr 29, 2026, 1:05 PM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.06 | 51.06 | 50.04 | 50.26 | 50.26 | -1.72% | 419,885 |
| Apr 27, 2026 | 50.90 | 51.46 | 50.68 | 51.14 | 51.14 | -2.22% | 492,046 |
| Apr 24, 2026 | 52.50 | 53.10 | 51.76 | 52.30 | 50.76 | -0.98% | 569,407 |
| Apr 23, 2026 | 53.10 | 53.34 | 52.70 | 52.82 | 51.26 | -1.34% | 577,272 |
| Apr 22, 2026 | 54.10 | 55.12 | 53.28 | 53.54 | 51.96 | 2.57% | 942,594 |
| Apr 21, 2026 | 53.18 | 53.64 | 52.20 | 52.20 | 50.66 | -2.06% | 923,795 |
| Apr 20, 2026 | 53.28 | 53.56 | 52.98 | 53.30 | 51.73 | -2.02% | 522,758 |
| Apr 17, 2026 | 52.40 | 54.72 | 52.32 | 54.40 | 52.80 | 3.50% | 1,183,262 |
| Apr 16, 2026 | 51.62 | 53.16 | 51.50 | 52.56 | 51.01 | 3.26% | 994,114 |
| Apr 15, 2026 | 51.24 | 51.52 | 50.78 | 50.90 | 49.40 | -1.20% | 796,140 |
| Apr 14, 2026 | 50.86 | 51.84 | 50.86 | 51.52 | 50.00 | 1.82% | 931,149 |
| Apr 13, 2026 | 51.40 | 51.44 | 50.60 | 50.60 | 49.11 | -2.92% | 715,107 |
| Apr 10, 2026 | 51.52 | 52.82 | 51.22 | 52.12 | 50.59 | 1.20% | 669,720 |
| Apr 9, 2026 | 51.78 | 51.82 | 51.20 | 51.50 | 49.98 | -0.69% | 595,691 |
| Apr 8, 2026 | 51.70 | 52.04 | 51.10 | 51.86 | 50.33 | 7.75% | 1,072,194 |
| Apr 7, 2026 | 49.19 | 49.54 | 47.91 | 48.13 | 46.71 | -1.90% | 637,175 |
| Apr 2, 2026 | 47.89 | 49.66 | 47.50 | 49.06 | 47.62 | -3.61% | 1,082,768 |
| Apr 1, 2026 | 50.22 | 51.40 | 50.22 | 50.90 | 49.40 | 3.46% | 617,412 |
| Mar 31, 2026 | 49.40 | 49.73 | 48.95 | 49.20 | 47.75 | -0.83% | 564,810 |
| Mar 30, 2026 | 48.90 | 49.65 | 48.53 | 49.61 | 48.15 | 1.08% | 434,464 |
| Mar 27, 2026 | 49.90 | 49.90 | 49.08 | 49.08 | 47.63 | -1.07% | 575,547 |
| Mar 26, 2026 | 49.75 | 50.14 | 49.38 | 49.61 | 48.15 | -1.18% | 505,327 |
| Mar 25, 2026 | 49.78 | 50.54 | 49.62 | 50.20 | 48.72 | 2.57% | 764,377 |
| Mar 24, 2026 | 48.08 | 49.34 | 48.08 | 48.94 | 47.50 | 1.33% | 836,572 |
| Mar 23, 2026 | 46.63 | 50.14 | 46.18 | 48.30 | 46.88 | 0.92% | 1,211,489 |
| Mar 20, 2026 | 47.80 | 49.31 | 47.68 | 47.86 | 46.45 | 1.18% | 1,496,049 |
| Mar 19, 2026 | 49.63 | 49.86 | 47.19 | 47.30 | 45.91 | -7.51% | 1,047,168 |
| Mar 18, 2026 | 52.10 | 52.34 | 50.98 | 51.14 | 49.63 | -1.43% | 675,498 |
| Mar 17, 2026 | 51.24 | 52.00 | 50.80 | 51.88 | 50.35 | 0.86% | 500,974 |
| Mar 16, 2026 | 51.30 | 51.80 | 50.74 | 51.44 | 49.93 | 0.16% | 656,083 |
| Mar 13, 2026 | 51.84 | 52.12 | 51.12 | 51.36 | 49.85 | -1.83% | 752,659 |
| Mar 12, 2026 | 52.02 | 52.60 | 51.70 | 52.32 | 50.78 | 0.62% | 513,846 |
| Mar 11, 2026 | 52.00 | 52.62 | 51.44 | 52.00 | 50.47 | -1.03% | 558,638 |
| Mar 10, 2026 | 52.52 | 53.16 | 52.34 | 52.54 | 50.99 | 2.78% | 892,364 |
| Mar 9, 2026 | 51.26 | 51.50 | 50.54 | 51.12 | 49.61 | -2.67% | 812,946 |
| Mar 6, 2026 | 54.00 | 54.48 | 52.24 | 52.52 | 50.97 | -2.45% | 757,022 |
| Mar 5, 2026 | 55.24 | 55.86 | 53.84 | 53.84 | 52.25 | -2.82% | 753,294 |
| Mar 4, 2026 | 55.50 | 55.98 | 54.92 | 55.40 | 53.77 | -0.18% | 697,286 |
| Mar 3, 2026 | 56.26 | 56.50 | 54.18 | 55.50 | 53.87 | -2.94% | 869,307 |
| Mar 2, 2026 | 57.64 | 57.94 | 55.86 | 57.18 | 55.50 | -4.09% | 1,075,440 |
| Feb 27, 2026 | 60.00 | 60.02 | 58.96 | 59.62 | 57.86 | -0.03% | 741,112 |
| Feb 26, 2026 | 59.50 | 60.42 | 58.96 | 59.64 | 57.88 | -0.17% | 629,401 |
| Feb 25, 2026 | 60.02 | 60.48 | 59.72 | 59.74 | 57.98 | -1.03% | 478,940 |
| Feb 24, 2026 | 60.12 | 60.92 | 60.04 | 60.36 | 58.58 | 1.04% | 580,991 |
| Feb 23, 2026 | 60.32 | 60.44 | 59.68 | 59.74 | 57.98 | -0.96% | 415,958 |
| Feb 20, 2026 | 60.50 | 60.84 | 59.80 | 60.32 | 58.54 | -0.30% | 573,968 |
| Feb 19, 2026 | 61.62 | 61.84 | 60.46 | 60.50 | 58.72 | -1.94% | 782,104 |
| Feb 18, 2026 | 61.00 | 61.88 | 60.64 | 61.70 | 59.88 | 1.15% | 725,918 |
| Feb 17, 2026 | 60.42 | 61.00 | 60.30 | 61.00 | 59.20 | 1.23% | 645,124 |
| Feb 16, 2026 | 60.82 | 61.24 | 60.26 | 60.26 | 58.49 | -0.92% | 281,485 |
| Feb 13, 2026 | 60.48 | 61.10 | 59.70 | 60.82 | 59.03 | 0.50% | 709,935 |
| Feb 12, 2026 | 60.30 | 60.74 | 59.58 | 60.52 | 58.74 | 0.87% | 823,796 |
| Feb 11, 2026 | 60.18 | 60.28 | 59.76 | 60.00 | 58.23 | -0.43% | 566,653 |
| Feb 10, 2026 | 59.18 | 61.22 | 59.16 | 60.26 | 58.49 | 2.45% | 964,967 |
| Feb 9, 2026 | 59.06 | 59.06 | 58.14 | 58.82 | 57.09 | 0.31% | 517,793 |
| Feb 6, 2026 | 59.68 | 59.68 | 58.34 | 58.64 | 56.91 | -1.94% | 663,039 |
| Feb 5, 2026 | 59.78 | 60.00 | 58.84 | 59.80 | 58.04 | 0.40% | 905,686 |
| Feb 4, 2026 | 57.22 | 60.24 | 57.10 | 59.56 | 57.81 | 4.60% | 1,069,078 |
| Feb 3, 2026 | 58.34 | 58.34 | 54.58 | 56.94 | 55.26 | -3.88% | 1,618,966 |
| Feb 2, 2026 | 58.34 | 59.48 | 58.32 | 59.24 | 57.50 | -0.10% | 816,112 |
| Jan 30, 2026 | 58.72 | 59.54 | 58.72 | 59.30 | 57.55 | 0.47% | 604,687 |
| Jan 29, 2026 | 59.18 | 59.28 | 58.32 | 59.02 | 57.28 | 0.41% | 706,401 |
| Jan 28, 2026 | 57.76 | 58.84 | 57.52 | 58.78 | 57.05 | 0.72% | 502,491 |
| Jan 27, 2026 | 59.18 | 59.32 | 57.96 | 58.36 | 56.64 | -1.42% | 522,083 |
| Jan 26, 2026 | 59.56 | 59.56 | 58.98 | 59.20 | 57.46 | -0.37% | 350,251 |
| Jan 23, 2026 | 59.64 | 59.98 | 59.06 | 59.42 | 57.67 | -0.90% | 436,800 |
| Jan 22, 2026 | 59.68 | 60.64 | 59.68 | 59.96 | 58.19 | 1.49% | 639,556 |
| Jan 21, 2026 | 58.32 | 59.66 | 58.32 | 59.08 | 57.34 | 1.58% | 569,717 |
| Jan 20, 2026 | 58.48 | 58.74 | 57.60 | 58.16 | 56.45 | -0.24% | 533,206 |
| Jan 19, 2026 | 58.24 | 58.82 | 58.16 | 58.30 | 56.58 | -1.45% | 226,819 |
| Jan 16, 2026 | 59.70 | 59.80 | 58.56 | 59.16 | 57.42 | -0.94% | 481,199 |
| Jan 15, 2026 | 59.22 | 59.90 | 59.02 | 59.72 | 57.96 | 0.27% | 570,260 |
| Jan 14, 2026 | 59.20 | 59.74 | 58.82 | 59.56 | 57.81 | 0.98% | 676,981 |
| Jan 13, 2026 | 59.40 | 59.44 | 58.60 | 58.98 | 57.24 | -0.17% | 506,887 |
| Jan 12, 2026 | 59.60 | 59.66 | 58.82 | 59.08 | 57.34 | -0.61% | 569,157 |
| Jan 9, 2026 | 58.56 | 59.94 | 58.30 | 59.44 | 57.69 | 1.96% | 416,816 |
| Jan 8, 2026 | 58.20 | 58.48 | 57.02 | 58.30 | 56.58 | -0.31% | 538,051 |
| Jan 7, 2026 | 59.16 | 59.20 | 58.34 | 58.48 | 56.76 | -1.15% | 617,536 |
| Jan 6, 2026 | 60.16 | 60.22 | 57.60 | 59.16 | 57.42 | -1.27% | 1,170,801 |
| Jan 5, 2026 | 60.02 | 60.90 | 59.56 | 59.92 | 58.16 | 0.71% | 487,199 |
| Jan 2, 2026 | 59.46 | 59.76 | 59.02 | 59.50 | 57.75 | 0.51% | 343,757 |
| Dec 31, 2025 | 59.30 | 59.32 | 59.02 | 59.20 | 57.46 | -0.27% | 150,436 |
| Dec 30, 2025 | 59.12 | 59.60 | 59.06 | 59.36 | 57.61 | 0.58% | 314,544 |
| Dec 29, 2025 | 58.50 | 59.62 | 58.50 | 59.02 | 57.28 | 0.92% | 330,311 |
| Dec 24, 2025 | 58.40 | 58.66 | 58.28 | 58.48 | 56.76 | -0.03% | 96,465 |
| Dec 23, 2025 | 58.64 | 59.64 | 58.00 | 58.50 | 56.78 | -0.14% | 1,123,506 |
| Dec 22, 2025 | 57.94 | 58.82 | 57.86 | 58.58 | 56.86 | 0.83% | 720,579 |
| Dec 19, 2025 | 57.84 | 58.12 | 57.46 | 58.10 | 56.39 | 0.14% | 1,143,724 |
| Dec 18, 2025 | 57.76 | 58.18 | 57.54 | 58.02 | 56.31 | 0.62% | 566,665 |
| Dec 17, 2025 | 57.16 | 57.78 | 57.04 | 57.66 | 55.96 | 0.70% | 453,960 |
| Dec 16, 2025 | 56.98 | 57.78 | 56.96 | 57.26 | 55.57 | 0.77% | 546,176 |
| Dec 15, 2025 | 56.78 | 57.54 | 56.64 | 56.82 | 55.15 | 0.07% | 524,622 |
| Dec 12, 2025 | 55.98 | 57.20 | 55.84 | 56.78 | 55.11 | 1.39% | 527,561 |
| Dec 11, 2025 | 54.40 | 56.00 | 53.80 | 56.00 | 54.35 | 3.55% | 733,274 |
| Dec 10, 2025 | 53.80 | 54.10 | 53.60 | 54.08 | 52.49 | 0.26% | 321,279 |
| Dec 9, 2025 | 54.16 | 54.30 | 53.80 | 53.94 | 52.35 | -1.21% | 380,703 |
| Dec 8, 2025 | 55.26 | 55.26 | 54.44 | 54.60 | 52.99 | -1.52% | 344,940 |
| Dec 5, 2025 | 54.98 | 55.80 | 54.66 | 55.44 | 53.81 | 0.87% | 632,757 |
| Dec 4, 2025 | 55.44 | 56.18 | 54.74 | 54.96 | 53.34 | -0.40% | 643,073 |
| Dec 3, 2025 | 55.24 | 55.52 | 54.94 | 55.18 | 53.56 | -0.22% | 474,782 |