Akzo Nobel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	54.52	54.52	54.52	54.52	54.52	-	196
Apr 23, 2026	54.52	54.52	54.52	54.52	52.98	-	856
Apr 22, 2026	54.52	54.52	54.52	54.52	52.98	3.49%	1,277
Apr 21, 2026	53.14	53.14	52.52	52.68	51.19	-2.59%	2,673
Apr 20, 2026	54.08	54.08	54.08	54.08	52.55	-	462
Apr 17, 2026	53.02	54.08	53.02	54.08	52.55	5.09%	985
Apr 16, 2026	51.46	51.46	51.46	51.46	50.01	-	463
Apr 14, 2026	51.46	51.46	51.46	51.46	50.01	1.46%	372
Apr 13, 2026	50.92	50.96	50.72	50.72	49.29	-2.27%	2,328
Apr 10, 2026	52.70	52.70	51.90	51.90	50.43	0.39%	158
Apr 9, 2026	51.70	51.70	51.70	51.70	50.24	-	5
Apr 8, 2026	51.62	51.70	51.62	51.70	50.24	4.63%	2,381
Apr 7, 2026	49.34	49.41	49.34	49.41	48.01	0.88%	75
Apr 2, 2026	48.98	48.98	48.98	48.98	47.60	-4.00%	106
Apr 1, 2026	51.02	51.02	51.02	51.02	49.58	2.74%	1,169
Mar 31, 2026	49.39	49.66	49.39	49.66	48.26	-0.68%	200
Mar 27, 2026	49.51	50.00	49.51	50.00	48.59	-0.28%	549
Mar 25, 2026	50.40	50.40	50.14	50.14	48.72	1.89%	1,233
Mar 24, 2026	49.21	49.21	49.21	49.21	47.82	1.61%	684
Mar 23, 2026	48.43	48.43	48.43	48.43	47.06	-	26
Mar 20, 2026	47.90	48.43	47.90	48.43	47.06	2.15%	980
Mar 19, 2026	48.14	48.14	47.41	47.41	46.07	-8.83%	812
Mar 18, 2026	52.00	52.00	52.00	52.00	50.53	-	43
Mar 13, 2026	52.00	52.00	52.00	52.00	50.53	-	498
Mar 12, 2026	52.02	52.02	52.00	52.00	50.53	0.15%	71
Mar 11, 2026	51.84	51.92	51.84	51.92	50.45	-1.85%	1,081
Mar 10, 2026	52.80	52.90	52.80	52.90	51.41	4.22%	1,991
Mar 9, 2026	50.88	50.88	50.76	50.76	49.33	-4.05%	190
Mar 6, 2026	52.92	52.92	52.90	52.90	51.41	-5.10%	435
Mar 4, 2026	55.28	55.74	55.28	55.74	54.17	0.50%	688
Mar 3, 2026	54.40	55.46	54.40	55.46	53.89	-7.57%	27
Feb 26, 2026	59.46	60.00	59.44	60.00	58.31	-2.63%	504
Feb 25, 2026	61.62	61.62	61.62	61.62	59.88	2.53%	-
Feb 23, 2026	60.12	60.12	60.10	60.10	58.40	-0.43%	436
Feb 20, 2026	60.46	60.54	60.36	60.36	58.66	-1.60%	428
Feb 18, 2026	61.34	61.34	61.34	61.34	59.61	4.28%	45
Feb 13, 2026	58.82	58.82	58.82	58.82	57.16	-	20
Feb 12, 2026	58.82	58.82	58.82	58.82	57.16	-	818
Feb 11, 2026	58.82	58.82	58.82	58.82	57.16	-	119
Feb 10, 2026	58.82	58.82	58.82	58.82	57.16	-	171
Feb 9, 2026	58.82	58.82	58.82	58.82	57.16	0.38%	32
Feb 6, 2026	58.60	58.60	58.60	58.60	56.94	-1.51%	41
Feb 5, 2026	59.50	59.50	59.50	59.50	57.82	1.54%	76
Feb 4, 2026	58.60	58.60	58.60	58.60	56.94	6.90%	93
Feb 3, 2026	54.82	54.82	54.82	54.82	53.27	-7.34%	471
Feb 2, 2026	59.16	59.16	59.16	59.16	57.49	-	171
Jan 30, 2026	59.14	59.16	59.14	59.16	57.49	1.23%	253
Jan 29, 2026	58.72	58.94	58.42	58.44	56.79	0.72%	157
Jan 28, 2026	58.44	58.44	58.02	58.02	56.38	-0.34%	502
Jan 27, 2026	58.44	58.44	58.14	58.22	56.58	-1.62%	14
Jan 26, 2026	59.18	59.18	59.18	59.18	57.51	-1.82%	23
Jan 22, 2026	60.54	60.54	60.28	60.28	58.58	1.07%	533
Jan 21, 2026	59.16	59.64	59.16	59.64	57.96	2.93%	409
Jan 20, 2026	57.94	57.94	57.94	57.94	56.30	-2.59%	355
Jan 15, 2026	59.48	59.48	59.48	59.48	57.80	0.30%	167
Jan 14, 2026	59.30	59.30	59.30	59.30	57.62	0.58%	161
Jan 13, 2026	58.96	58.96	58.96	58.96	57.29	-0.27%	146
Jan 12, 2026	59.12	59.12	59.12	59.12	57.45	0.54%	324
Jan 8, 2026	58.80	58.80	58.80	58.80	57.14	-	90
Jan 7, 2026	58.70	59.00	58.70	58.80	57.14	0.27%	322
Jan 6, 2026	59.74	59.74	58.64	58.64	56.98	-1.38%	820
Jan 5, 2026	59.46	59.46	59.46	59.46	57.78	-	200
Dec 30, 2025	59.32	59.48	59.32	59.46	57.78	1.99%	80
Dec 23, 2025	58.64	58.64	58.30	58.30	56.65	1.32%	161
Dec 19, 2025	57.54	57.54	57.54	57.54	55.91	0.21%	25
Dec 18, 2025	57.42	57.42	57.42	57.42	55.80	-	-
Dec 17, 2025	57.42	57.42	57.42	57.42	55.80	-0.24%	380
Dec 16, 2025	57.52	57.60	57.52	57.56	55.93	1.09%	204
Dec 15, 2025	56.94	56.94	56.94	56.94	55.33	-	-
Dec 12, 2025	56.94	56.94	56.94	56.94	55.33	5.60%	69
Dec 11, 2025	53.92	53.92	53.92	53.92	52.40	1.81%	-
Dec 10, 2025	52.96	52.96	52.96	52.96	51.46	0.11%	-
Dec 9, 2025	54.00	54.02	52.90	52.90	51.41	-2.94%	959
Dec 8, 2025	54.50	54.50	54.50	54.50	52.96	-	-
Dec 5, 2025	54.50	54.50	54.50	54.50	52.96	-	180
Dec 4, 2025	54.50	54.50	54.50	54.50	52.96	-1.16%	-
Dec 3, 2025	55.14	55.14	55.14	55.14	53.58	-1.22%	4
Dec 2, 2025	55.82	55.82	55.82	55.82	54.24	0.58%	-
Dec 1, 2025	55.50	55.50	55.50	55.50	53.93	0.69%	-
Nov 26, 2025	54.78	55.12	54.78	55.12	53.56	0.66%	53
Nov 25, 2025	53.50	54.76	53.22	54.76	53.21	-1.12%	443
Nov 21, 2025	55.38	55.38	55.38	55.38	53.82	2.14%	-
Nov 20, 2025	54.22	54.22	54.22	54.22	52.69	-0.55%	92
Nov 19, 2025	54.34	54.52	54.28	54.52	52.98	-2.26%	1,226
Nov 18, 2025	55.78	55.78	55.78	55.78	54.20	-1.55%	27
Nov 17, 2025	57.30	57.32	56.66	56.66	55.06	-2.01%	840
Nov 14, 2025	58.14	58.14	57.82	57.82	56.19	-2.27%	1
Nov 13, 2025	59.16	59.16	59.16	59.16	57.49	1.93%	-
Nov 11, 2025	58.04	58.04	58.04	58.04	56.40	0.87%	-
Nov 10, 2025	57.94	57.94	57.54	57.54	55.91	1.02%	27
Nov 6, 2025	56.90	56.96	56.90	56.96	55.35	0.78%	170
Nov 5, 2025	56.52	56.52	56.52	56.52	54.92	-0.56%	-
Nov 3, 2025	56.84	56.84	56.84	56.84	55.23	-1.11%	-
Oct 31, 2025	57.48	57.48	57.48	57.48	55.86	-1.17%	-