Akzo Nobel N.V. (FRA:AKU1)
Germany
· Delayed Price · Currency is EUR 54.96
-0.46 (-0.83%)
Last updated: Dec 4, 2025, 8:34 AM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.15% | - |
| Dec 4, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.83% | - |
| Dec 3, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.54% | - |
| Dec 2, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.18% | - |
| Dec 1, 2025 | 55.80 | 55.82 | 55.80 | 55.82 | 55.82 | 0.58% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.06% | - |
| Nov 27, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.59% | - |
| Nov 26, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.15% | - |
| Nov 25, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.71% | - |
| Nov 24, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.41% | - |
| Nov 21, 2025 | 53.44 | 53.82 | 53.44 | 53.82 | 53.82 | -0.77% | 148 |
| Nov 20, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.15% | - |
| Nov 19, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -2.72% | - |
| Nov 18, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -5.07% | - |
| Nov 14, 2025 | 58.86 | 58.86 | 58.82 | 58.82 | 58.82 | -0.47% | - |
| Nov 13, 2025 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | 1.41% | 88 |
| Nov 12, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.94% | - |
| Nov 11, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.03% | - |
| Nov 10, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 1.33% | - |
| Nov 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.99% | - |
| Nov 6, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 1.11% | - |
| Nov 5, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.04% | - |
| Nov 4, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.73% | - |
| Nov 3, 2025 | 57.60 | 57.60 | 56.78 | 56.78 | 56.78 | -2.41% | 10 |
| Oct 31, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.24% | - |
| Oct 30, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -2.34% | 6 |
| Oct 29, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.07% | - |
| Oct 28, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -1.26% | - |
| Oct 27, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.07% | - |
| Oct 24, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 59.96 | -0.40% | - |
| Oct 23, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.20 | 2.74% | - |
| Oct 22, 2025 | 59.00 | 59.02 | 59.00 | 59.02 | 58.59 | -3.56% | 100 |
| Oct 21, 2025 | 60.98 | 61.20 | 60.98 | 61.20 | 60.75 | -0.62% | 38 |
| Oct 20, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.13 | 1.92% | - |
| Oct 17, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 59.98 | -0.23% | - |
| Oct 16, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.12 | -0.69% | - |
| Oct 15, 2025 | 60.36 | 60.98 | 60.36 | 60.98 | 60.54 | 2.52% | 100 |
| Oct 14, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.05 | -0.10% | - |
| Oct 13, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.11 | -1.03% | - |
| Oct 10, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.72 | 0.33% | - |
| Oct 9, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.52 | 0.03% | - |
| Oct 8, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.50 | -0.37% | - |
| Oct 7, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.72 | -0.13% | - |
| Oct 6, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 59.80 | -0.92% | - |
| Oct 3, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.36 | 0.50% | - |
| Oct 2, 2025 | 60.74 | 60.74 | 60.50 | 60.50 | 60.06 | -0.10% | 42 |
| Oct 1, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.12 | 0.10% | - |
| Sep 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.06 | -0.23% | - |
| Sep 29, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.20 | -0.72% | - |
| Sep 26, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.64 | 0.20% | - |
| Sep 25, 2025 | 61.34 | 61.34 | 60.96 | 60.96 | 60.52 | -0.13% | - |
| Sep 24, 2025 | 62.02 | 62.02 | 61.04 | 61.04 | 60.60 | -0.13% | - |
| Sep 23, 2025 | 61.26 | 61.26 | 61.12 | 61.12 | 60.67 | -0.23% | - |
| Sep 22, 2025 | 61.42 | 61.42 | 61.26 | 61.26 | 60.81 | -0.39% | - |
| Sep 19, 2025 | 61.12 | 61.50 | 61.12 | 61.50 | 61.05 | 1.25% | - |
| Sep 18, 2025 | 61.24 | 61.24 | 60.74 | 60.74 | 60.30 | -0.39% | - |
| Sep 17, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.54 | 0.13% | - |
| Sep 16, 2025 | 62.02 | 62.02 | 60.90 | 60.90 | 60.46 | -1.46% | - |
| Sep 15, 2025 | 61.42 | 61.80 | 61.42 | 61.80 | 61.35 | 0.98% | - |
| Sep 12, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.75 | 0.72% | - |
| Sep 11, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.32 | -0.10% | - |
| Sep 10, 2025 | 61.50 | 61.50 | 60.82 | 60.82 | 60.38 | -1.01% | - |
| Sep 9, 2025 | 61.64 | 61.92 | 61.44 | 61.44 | 60.99 | -0.42% | - |
| Sep 8, 2025 | 60.64 | 61.70 | 60.10 | 61.70 | 61.25 | 4.08% | 38 |
| Sep 5, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 58.85 | 0.47% | - |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.57 | -0.71% | - |
| Sep 3, 2025 | 58.88 | 59.42 | 58.88 | 59.42 | 58.99 | 1.30% | 42 |
| Sep 2, 2025 | 58.84 | 58.84 | 58.66 | 58.66 | 58.23 | -1.25% | - |
| Sep 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.97 | 1.30% | - |
| Aug 29, 2025 | 59.38 | 59.38 | 58.64 | 58.64 | 58.21 | -1.31% | - |
| Aug 28, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 58.99 | 0.51% | - |
| Aug 27, 2025 | 60.12 | 60.12 | 59.12 | 59.12 | 58.69 | -1.79% | - |
| Aug 26, 2025 | 60.12 | 60.58 | 60.12 | 60.20 | 59.76 | -1.63% | 100 |
| Aug 25, 2025 | 61.14 | 61.24 | 61.14 | 61.20 | 60.75 | 0.66% | 1,000 |
| Aug 22, 2025 | 56.86 | 60.90 | 56.86 | 60.80 | 60.36 | 4.54% | 120 |
| Aug 21, 2025 | 58.52 | 58.52 | 58.16 | 58.16 | 57.74 | 0.21% | - |
| Aug 20, 2025 | 58.06 | 58.06 | 58.04 | 58.04 | 57.62 | 2.40% | - |
| Aug 19, 2025 | 56.48 | 56.68 | 56.48 | 56.68 | 56.27 | 0.57% | - |
| Aug 18, 2025 | 56.46 | 56.46 | 56.36 | 56.36 | 55.95 | -0.63% | - |
| Aug 15, 2025 | 56.28 | 56.72 | 56.28 | 56.72 | 56.31 | 1.65% | - |
| Aug 14, 2025 | 55.70 | 55.80 | 55.70 | 55.80 | 55.39 | 0.22% | - |
| Aug 13, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.27 | 0.40% | - |
| Aug 12, 2025 | 55.60 | 55.60 | 55.24 | 55.46 | 55.06 | 0.40% | 50 |
| Aug 11, 2025 | 55.98 | 55.98 | 55.24 | 55.24 | 54.84 | -1.07% | - |
| Aug 8, 2025 | 55.62 | 55.84 | 55.62 | 55.84 | 55.43 | -0.53% | - |
| Aug 7, 2025 | 54.42 | 56.14 | 54.42 | 56.14 | 55.73 | 2.48% | 14 |
| Aug 6, 2025 | 54.96 | 54.96 | 54.78 | 54.78 | 54.38 | 1.14% | 100 |
| Aug 5, 2025 | 54.22 | 54.22 | 54.16 | 54.16 | 53.77 | 0.82% | - |
| Aug 4, 2025 | 54.34 | 54.34 | 53.72 | 53.72 | 53.33 | -0.56% | 94 |
| Aug 1, 2025 | 54.78 | 54.78 | 54.02 | 54.02 | 53.63 | -1.42% | - |
| Jul 31, 2025 | 56.52 | 56.52 | 54.80 | 54.80 | 54.40 | -3.42% | - |
| Jul 30, 2025 | 57.10 | 57.10 | 56.74 | 56.74 | 56.33 | -1.97% | - |
| Jul 29, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.46 | 0.24% | - |
| Jul 28, 2025 | 59.32 | 59.32 | 57.74 | 57.74 | 57.32 | 0.45% | - |
| Jul 25, 2025 | 58.04 | 58.04 | 57.48 | 57.48 | 57.06 | -1.88% | - |
| Jul 24, 2025 | 58.80 | 58.80 | 58.58 | 58.58 | 58.15 | 1.00% | - |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.58 | 1.15% | - |
| Jul 22, 2025 | 57.00 | 57.34 | 57.00 | 57.34 | 56.92 | -2.78% | - |
| Jul 21, 2025 | 59.26 | 59.26 | 58.98 | 58.98 | 58.55 | -0.64% | - |
| Jul 18, 2025 | 59.70 | 59.70 | 59.36 | 59.36 | 58.93 | 0.20% | - |