Akzo Nobel N.V. (FRA:AKUP)
Germany
· Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
At close: Dec 4, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Nov 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Nov 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Nov 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | -1.56% | - |
| Oct 30, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.09 | -1.03% | - |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | -3.96% | - |
| Oct 28, 2025 | 19.40 | 20.20 | 19.40 | 20.20 | 20.09 | 1.00% | 1 |
| Oct 27, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.89 | 2.04% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.51% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 2.60% | - |
| Oct 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -3.03% | - |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -3.88% | - |
| Oct 20, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.48 | 5.10% | 2 |
| Oct 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.51% | - |
| Oct 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 0.51% | - |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | 1.55% | - |
| Oct 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - | - |
| Oct 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.03% | - |
| Oct 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - | - |
| Oct 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - | - |
| Oct 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | -0.51% | - |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.51% | - |
| Oct 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -1.50% | - |
| Oct 2, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.89 | 1.52% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 0.51% | - |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.51% | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -0.51% | - |
| Sep 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -0.50% | - |
| Sep 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | -1.49% | - |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | 1.51% | - |
| Sep 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | -0.50% | - |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | -3.85% | - |
| Sep 19, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.68 | 4.52% | 1 |
| Sep 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - | - |
| Sep 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | -1.49% | - |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | 1.00% | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 0.50% | - |
| Sep 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | 1.02% | - |
| Sep 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -1.50% | - |
| Sep 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 1.52% | - |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 2.07% | - |
| Sep 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 0.52% | - |
| Sep 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | 0.52% | - |
| Sep 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | -1.55% | - |
| Sep 2, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.29 | 0.52% | - |
| Sep 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.03% | - |
| Aug 29, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.39 | 1.04% | - |
| Aug 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.03% | - |
| Aug 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - | - |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | -2.01% | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | 8.15% | - |
| Aug 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | -3.16% | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 1.06% | - |
| Aug 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 2.73% | - |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - | - |
| Aug 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - | - |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 1.10% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | 0.56% | - |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - | - |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | -1.10% | - |
| Aug 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | 1.11% | - |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 1.69% | - |
| Aug 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -0.56% | - |
| Aug 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | 1.14% | - |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - | - |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | -1.12% | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | -2.73% | - |
| Jul 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | -1.61% | - |
| Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.49 | -1.06% | - |
| Jul 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -1.05% | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | 1.06% | - |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -1.57% | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | 1.60% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 1.08% | - |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | -4.12% | - |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - | - |
| Jul 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - | - |