Akzo Nobel N.V. (VIE:AKZO)
Austria
· Delayed Price · Currency is EUR 51.08
-1.64 (-3.11%)
Last updated: Mar 9, 2026, 3:30 PM CET
Akzo Nobel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.84 | 51.10 | 50.84 | 51.08 | - | -3.11% | - |
| Mar 6, 2026 | 54.26 | 54.26 | 52.72 | 52.72 | 52.72 | -3.12% | - |
| Mar 5, 2026 | 55.30 | 55.54 | 54.42 | 54.42 | 54.42 | -1.98% | - |
| Mar 4, 2026 | 55.26 | 55.58 | 55.26 | 55.52 | 55.52 | 2.06% | - |
| Mar 3, 2026 | 56.42 | 56.42 | 54.40 | 54.40 | 54.40 | -3.37% | - |
| Mar 2, 2026 | 57.44 | 57.80 | 56.30 | 56.30 | 56.30 | -5.54% | - |
| Feb 27, 2026 | 59.74 | 59.88 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Feb 26, 2026 | 59.46 | 60.20 | 59.46 | 60.20 | 60.20 | -0.36% | - |
| Feb 25, 2026 | 60.12 | 60.42 | 60.12 | 60.42 | 60.42 | -0.33% | - |
| Feb 24, 2026 | 60.36 | 60.62 | 60.36 | 60.62 | 60.62 | 1.20% | - |
| Feb 23, 2026 | 60.10 | 60.30 | 59.90 | 59.90 | 59.90 | -0.40% | - |
| Feb 20, 2026 | 60.28 | 60.46 | 60.14 | 60.14 | 60.14 | -1.99% | - |
| Feb 19, 2026 | 61.04 | 61.36 | 60.94 | 61.36 | 61.36 | -0.16% | 20 |
| Feb 18, 2026 | 60.72 | 61.56 | 60.72 | 61.46 | 61.46 | 1.19% | - |
| Feb 17, 2026 | 60.48 | 60.84 | 60.48 | 60.74 | 60.74 | 0.16% | - |
| Feb 16, 2026 | 60.92 | 61.18 | 60.64 | 60.64 | 60.64 | -0.75% | - |
| Feb 13, 2026 | 60.28 | 61.10 | 60.22 | 61.10 | 61.10 | 1.80% | - |
| Feb 12, 2026 | 60.14 | 60.14 | 59.98 | 60.02 | 60.02 | 0.10% | - |
| Feb 11, 2026 | 60.02 | 60.18 | 59.96 | 59.96 | 59.96 | 0.13% | - |
| Feb 10, 2026 | 59.96 | 61.08 | 59.88 | 59.88 | 59.88 | 2.25% | - |
| Feb 9, 2026 | 58.60 | 58.82 | 58.56 | 58.56 | 58.56 | -0.31% | - |
| Feb 6, 2026 | 59.32 | 59.32 | 58.64 | 58.74 | 58.74 | -1.67% | - |
| Feb 5, 2026 | 59.60 | 59.74 | 59.56 | 59.74 | 59.74 | -0.17% | - |
| Feb 4, 2026 | 57.36 | 59.84 | 57.36 | 59.84 | 59.84 | 8.01% | - |
| Feb 3, 2026 | 57.76 | 57.76 | 54.96 | 55.40 | 55.40 | -6.73% | - |
| Feb 2, 2026 | 58.74 | 59.40 | 58.74 | 59.40 | 59.40 | -0.07% | - |
| Jan 30, 2026 | 59.12 | 59.44 | 59.00 | 59.44 | 59.44 | 0.92% | - |
| Jan 29, 2026 | 58.82 | 58.90 | 58.46 | 58.90 | 58.90 | 1.20% | - |
| Jan 28, 2026 | 57.90 | 58.20 | 57.90 | 58.20 | 58.20 | -0.72% | - |
| Jan 27, 2026 | 59.06 | 59.06 | 58.08 | 58.62 | 58.62 | -0.81% | - |
| Jan 26, 2026 | 59.24 | 59.24 | 59.10 | 59.10 | 59.10 | -0.91% | - |
| Jan 23, 2026 | 59.46 | 59.82 | 59.46 | 59.64 | 59.64 | -0.90% | - |
| Jan 22, 2026 | 59.92 | 60.56 | 59.92 | 60.18 | 60.18 | 1.35% | - |
| Jan 21, 2026 | 58.44 | 59.38 | 58.44 | 59.38 | 59.38 | 2.27% | 168 |
| Jan 20, 2026 | 58.50 | 58.50 | 57.92 | 58.06 | 58.06 | -1.06% | - |
| Jan 19, 2026 | 58.16 | 58.68 | 58.16 | 58.68 | 58.68 | -0.37% | - |
| Jan 16, 2026 | 59.40 | 59.40 | 58.64 | 58.90 | 58.90 | -0.98% | - |
| Jan 15, 2026 | 59.28 | 59.48 | 59.14 | 59.48 | 59.48 | 0.57% | - |
| Jan 14, 2026 | 59.20 | 59.34 | 58.98 | 59.14 | 59.14 | 0.51% | - |
| Jan 13, 2026 | 59.10 | 59.10 | 58.70 | 58.84 | 58.84 | -0.37% | - |
| Jan 12, 2026 | 59.38 | 59.38 | 59.06 | 59.06 | 59.06 | -1.01% | - |
| Jan 9, 2026 | 58.38 | 59.66 | 58.38 | 59.66 | 59.66 | 4.26% | - |
| Jan 8, 2026 | 58.58 | 58.58 | 57.22 | 57.22 | 57.22 | -2.49% | - |
| Jan 7, 2026 | 58.84 | 58.86 | 58.48 | 58.68 | 58.68 | 0.93% | - |
| Jan 6, 2026 | 60.00 | 60.00 | 57.90 | 58.14 | 58.14 | -2.97% | - |
| Jan 5, 2026 | 60.22 | 60.22 | 59.80 | 59.92 | 59.92 | 0.40% | - |
| Jan 2, 2026 | 59.38 | 59.68 | 59.08 | 59.68 | 59.68 | 0.47% | - |
| Dec 30, 2025 | 59.14 | 59.48 | 59.14 | 59.40 | 59.40 | -0.27% | - |
| Dec 29, 2025 | 58.72 | 59.56 | 58.72 | 59.56 | 59.56 | 1.36% | - |
| Dec 23, 2025 | 59.06 | 59.06 | 58.70 | 58.76 | 58.76 | 0.41% | - |
| Dec 22, 2025 | 58.44 | 58.60 | 58.44 | 58.52 | 58.52 | 0.86% | - |
| Dec 19, 2025 | 57.72 | 58.02 | 57.52 | 58.02 | 58.02 | 0.62% | - |
| Dec 18, 2025 | 57.64 | 57.88 | 57.64 | 57.66 | 57.66 | 0.70% | - |
| Dec 17, 2025 | 57.14 | 57.26 | 57.08 | 57.26 | 57.26 | 0.03% | - |
| Dec 16, 2025 | 57.00 | 57.80 | 57.00 | 57.24 | 57.24 | 0.53% | 20 |
| Dec 15, 2025 | 56.94 | 57.26 | 56.94 | 56.94 | 56.94 | 0.04% | - |
| Dec 12, 2025 | 56.10 | 57.02 | 56.10 | 56.92 | 56.92 | 2.45% | - |
| Dec 11, 2025 | 53.82 | 55.56 | 53.82 | 55.56 | 55.56 | 2.93% | - |
| Dec 10, 2025 | 53.74 | 53.98 | 53.74 | 53.98 | 53.98 | - | - |
| Dec 9, 2025 | 53.68 | 54.08 | 53.68 | 53.98 | 53.98 | -1.75% | - |
| Dec 8, 2025 | 55.18 | 55.18 | 54.94 | 54.94 | 54.94 | -1.15% | - |
| 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% | - |