Akzo Nobel N.V. (VIE:AKZO)
Austria
· Delayed Price · Currency is EUR 55.58
-0.04 (-0.07%)
At close: Dec 5, 2025
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.88 | 55.58 | 54.88 | 55.58 | 55.58 | -0.07% | - |
| Dec 4, 2025 | 55.24 | 55.94 | 55.24 | 55.62 | 55.62 | 0.91% | - |
| Dec 3, 2025 | 55.32 | 55.32 | 55.12 | 55.12 | 55.12 | -1.15% | - |
| Dec 2, 2025 | 55.68 | 55.94 | 55.68 | 55.76 | 55.76 | -0.25% | - |
| Dec 1, 2025 | 55.54 | 55.96 | 55.54 | 55.90 | 55.90 | 0.11% | - |
| Nov 28, 2025 | 55.70 | 55.84 | 55.70 | 55.84 | 55.84 | 0.90% | - |
| Nov 27, 2025 | 54.74 | 55.34 | 54.74 | 55.34 | 55.34 | 1.21% | - |
| Nov 26, 2025 | 54.66 | 54.96 | 54.66 | 54.68 | 54.68 | 0.55% | - |
| Nov 25, 2025 | 53.78 | 54.38 | 53.40 | 54.38 | 54.38 | -0.04% | - |
| Nov 24, 2025 | 54.34 | 55.20 | 54.34 | 54.40 | 54.40 | 1.23% | - |
| Nov 21, 2025 | 53.58 | 53.74 | 53.58 | 53.74 | 53.74 | 0.26% | - |
| Nov 20, 2025 | 53.50 | 53.60 | 52.16 | 53.60 | 53.60 | -1.33% | - |
| Nov 19, 2025 | 54.50 | 54.94 | 54.32 | 54.32 | 54.32 | -2.51% | - |
| Nov 18, 2025 | 56.28 | 56.42 | 55.72 | 55.72 | 55.72 | -1.94% | - |
| Nov 17, 2025 | 57.70 | 57.70 | 56.82 | 56.82 | 56.82 | -1.35% | - |
| Nov 14, 2025 | 58.88 | 58.88 | 57.60 | 57.60 | 57.60 | -2.17% | - |
| Nov 13, 2025 | 58.88 | 58.96 | 58.84 | 58.88 | 58.88 | 1.24% | - |
| Nov 12, 2025 | 58.10 | 58.16 | 58.02 | 58.16 | 58.16 | 0.69% | - |
| Nov 11, 2025 | 57.30 | 57.76 | 57.26 | 57.76 | 57.76 | 0.31% | - |
| Nov 10, 2025 | 57.78 | 57.90 | 57.58 | 57.58 | 57.58 | 0.91% | - |
| Nov 7, 2025 | 57.38 | 57.38 | 56.88 | 57.06 | 57.06 | 0.25% | - |
| Nov 6, 2025 | 56.84 | 56.92 | 56.84 | 56.92 | 56.92 | 0.46% | - |
| Nov 5, 2025 | 56.04 | 56.66 | 56.04 | 56.66 | 56.66 | 1.29% | - |
| Nov 4, 2025 | 56.28 | 56.28 | 55.68 | 55.94 | 55.94 | -1.72% | - |
| Nov 3, 2025 | 57.00 | 57.54 | 56.92 | 56.92 | 56.92 | -0.66% | - |
| Oct 31, 2025 | 58.22 | 58.22 | 57.30 | 57.30 | 57.30 | -1.00% | - |
| Oct 30, 2025 | 58.18 | 58.18 | 57.82 | 57.88 | 57.88 | -0.75% | - |
| Oct 29, 2025 | 59.80 | 59.80 | 58.32 | 58.32 | 58.32 | -2.67% | - |
| Oct 28, 2025 | 59.92 | 60.12 | 59.92 | 59.92 | 59.92 | -0.83% | - |
| Oct 27, 2025 | 60.10 | 60.42 | 59.80 | 60.42 | 60.42 | -0.62% | - |
| Oct 24, 2025 | 59.92 | 60.80 | 59.92 | 60.80 | 60.36 | 1.37% | - |
| Oct 23, 2025 | 60.26 | 60.40 | 59.98 | 59.98 | 59.55 | 0.07% | - |
| Oct 22, 2025 | 59.10 | 59.94 | 59.10 | 59.94 | 59.51 | -1.71% | - |
| Oct 21, 2025 | 60.74 | 60.98 | 60.52 | 60.98 | 60.54 | -0.62% | - |
| Oct 20, 2025 | 61.34 | 61.36 | 61.30 | 61.36 | 60.92 | 0.52% | - |
| Oct 17, 2025 | 60.34 | 61.04 | 60.34 | 61.04 | 60.60 | 0.39% | - |
| Oct 16, 2025 | 60.50 | 60.80 | 60.50 | 60.80 | 60.36 | 0.33% | - |
| Oct 15, 2025 | 60.86 | 60.98 | 60.60 | 60.60 | 60.16 | 2.05% | - |
| Oct 14, 2025 | 59.62 | 59.62 | 59.08 | 59.38 | 58.95 | -0.50% | - |
| Oct 13, 2025 | 59.64 | 59.92 | 59.64 | 59.68 | 59.25 | -1.16% | - |
| Oct 10, 2025 | 60.16 | 60.70 | 60.16 | 60.38 | 59.94 | 0.27% | - |
| Oct 9, 2025 | 60.24 | 60.42 | 60.22 | 60.22 | 59.78 | 0.60% | - |
| Oct 8, 2025 | 59.66 | 59.86 | 59.66 | 59.86 | 59.43 | -0.76% | - |
| Oct 7, 2025 | 59.98 | 60.32 | 59.90 | 60.32 | 59.88 | 0.23% | - |
| Oct 6, 2025 | 60.56 | 60.56 | 59.54 | 60.18 | 59.74 | -0.36% | - |
| Oct 3, 2025 | 60.74 | 60.74 | 60.40 | 60.40 | 59.96 | 0.07% | - |
| Oct 2, 2025 | 61.04 | 61.04 | 60.36 | 60.36 | 59.92 | -0.95% | - |
| Oct 1, 2025 | 60.20 | 60.94 | 60.20 | 60.94 | 60.50 | 0.33% | - |
| Sep 30, 2025 | 60.04 | 60.74 | 59.72 | 60.74 | 60.30 | -0.07% | - |
| Sep 29, 2025 | 60.28 | 61.34 | 60.28 | 60.78 | 60.34 | 0.26% | - |
| Sep 26, 2025 | 61.44 | 61.44 | 60.50 | 60.62 | 60.18 | 0.30% | - |
| Sep 25, 2025 | 61.20 | 61.20 | 60.44 | 60.44 | 60.00 | -0.62% | - |
| Sep 24, 2025 | 61.12 | 61.12 | 60.82 | 60.82 | 60.38 | -2.03% | - |
| Sep 23, 2025 | 61.24 | 62.34 | 61.24 | 62.08 | 61.63 | 1.40% | - |
| Sep 22, 2025 | 61.50 | 61.50 | 61.18 | 61.22 | 60.78 | -0.55% | - |
| Sep 19, 2025 | 61.12 | 61.56 | 61.08 | 61.56 | 61.11 | 0.20% | - |
| Sep 18, 2025 | 61.04 | 61.74 | 61.04 | 61.44 | 61.00 | 1.32% | - |
| Sep 17, 2025 | 60.82 | 60.82 | 60.50 | 60.64 | 60.20 | -0.95% | - |
| Sep 16, 2025 | 61.98 | 61.98 | 61.12 | 61.22 | 60.78 | -0.84% | - |
| Sep 15, 2025 | 61.96 | 62.12 | 61.74 | 61.74 | 61.29 | 0.55% | - |
| Sep 12, 2025 | 61.62 | 61.62 | 61.08 | 61.40 | 60.96 | 1.35% | - |
| Sep 11, 2025 | 60.86 | 60.86 | 60.52 | 60.58 | 60.14 | -0.16% | - |
| Sep 10, 2025 | 61.36 | 61.36 | 60.68 | 60.68 | 60.24 | -2.35% | - |
| Sep 9, 2025 | 62.16 | 62.22 | 61.62 | 62.14 | 61.69 | 1.14% | - |
| Sep 8, 2025 | 60.98 | 61.64 | 60.98 | 61.44 | 61.00 | 2.43% | - |
| Sep 5, 2025 | 59.68 | 59.98 | 59.64 | 59.98 | 59.55 | 1.56% | - |
| Sep 4, 2025 | 59.18 | 59.68 | 59.06 | 59.06 | 58.63 | -0.47% | - |
| Sep 3, 2025 | 59.16 | 59.34 | 59.12 | 59.34 | 58.91 | 1.16% | - |
| Sep 2, 2025 | 59.02 | 59.02 | 58.64 | 58.66 | 58.24 | -0.51% | - |
| Sep 1, 2025 | 59.04 | 59.14 | 58.96 | 58.96 | 58.53 | -0.24% | - |
| Aug 29, 2025 | 59.28 | 59.28 | 58.52 | 59.10 | 58.67 | -0.87% | - |
| Aug 28, 2025 | 59.82 | 59.82 | 59.62 | 59.62 | 59.19 | 0.54% | - |
| Aug 27, 2025 | 59.92 | 59.92 | 59.30 | 59.30 | 58.87 | -2.21% | - |
| Aug 26, 2025 | 60.18 | 60.64 | 60.06 | 60.64 | 60.20 | -0.62% | - |
| Aug 25, 2025 | 61.16 | 61.16 | 60.90 | 61.02 | 60.58 | 1.60% | - |
| Aug 22, 2025 | 59.86 | 60.20 | 59.86 | 60.06 | 59.63 | 5.81% | - |
| Aug 21, 2025 | 58.34 | 58.34 | 56.76 | 56.76 | 56.35 | -3.73% | - |
| Aug 20, 2025 | 58.10 | 58.96 | 58.10 | 58.96 | 58.53 | 1.69% | - |
| Aug 19, 2025 | 56.76 | 57.98 | 56.76 | 57.98 | 57.56 | 2.95% | - |
| Aug 18, 2025 | 56.32 | 56.32 | 56.22 | 56.32 | 55.91 | -0.39% | - |
| Aug 15, 2025 | 56.80 | 57.02 | 56.54 | 56.54 | 56.13 | 1.33% | - |
| Aug 14, 2025 | 55.78 | 55.82 | 55.72 | 55.80 | 55.40 | 0.83% | - |
| Aug 13, 2025 | 55.72 | 55.72 | 55.34 | 55.34 | 54.94 | 0.14% | - |
| Aug 12, 2025 | 55.66 | 55.66 | 55.12 | 55.26 | 54.86 | -0.72% | - |
| Aug 11, 2025 | 56.30 | 56.30 | 55.64 | 55.66 | 55.26 | 0.14% | - |
| Aug 8, 2025 | 55.54 | 55.62 | 55.54 | 55.58 | 55.18 | -0.68% | - |
| Aug 7, 2025 | 54.72 | 55.96 | 54.72 | 55.96 | 55.56 | 2.23% | 10 |
| Aug 6, 2025 | 54.72 | 54.74 | 54.62 | 54.74 | 54.34 | 0.29% | - |
| Aug 5, 2025 | 54.34 | 54.58 | 54.26 | 54.58 | 54.19 | 1.37% | - |
| Aug 4, 2025 | 54.12 | 54.12 | 53.80 | 53.84 | 53.45 | -0.48% | - |
| Aug 1, 2025 | 54.70 | 54.70 | 54.10 | 54.10 | 53.71 | -1.60% | - |
| Jul 31, 2025 | 55.88 | 55.96 | 54.98 | 54.98 | 54.58 | -3.41% | - |
| Jul 30, 2025 | 56.84 | 56.98 | 56.78 | 56.92 | 56.51 | -0.45% | - |
| Jul 29, 2025 | 57.50 | 57.50 | 56.86 | 57.18 | 56.77 | -1.82% | - |
| Jul 28, 2025 | 59.18 | 59.18 | 58.24 | 58.24 | 57.82 | 0.17% | - |
| Jul 25, 2025 | 57.62 | 58.14 | 57.62 | 58.14 | 57.72 | -0.17% | - |
| Jul 24, 2025 | 58.62 | 58.96 | 58.24 | 58.24 | 57.82 | -1.32% | - |
| Jul 23, 2025 | 58.06 | 59.18 | 58.06 | 59.02 | 58.59 | 3.36% | - |
| Jul 22, 2025 | 57.76 | 57.76 | 56.28 | 57.10 | 56.69 | -3.77% | - |
| Jul 21, 2025 | 59.02 | 59.76 | 59.02 | 59.34 | 58.91 | -0.67% | - |