Akzo Nobel N.V. AKZA
EURONEXT · Netherlands · Process Industries
€55.44-1.42 (-2.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €55.44 | -2.50% | €56.40 | €56.58 | €55.44 | 553.46K |
| 2026-09-30 | €56.86 | +0.18% | €57.00 | €57.28 | €56.72 | 540.66K |
| 2026-09-29 | €56.76 | +0.53% | €56.24 | €57.02 | €56.02 | 511.47K |
| 2026-09-28 | €56.46 | -0.67% | €57.52 | €57.84 | €56.12 | 494.00K |
| 2026-09-25 | €56.84 | +0.67% | €56.72 | €57.20 | €56.50 | 437.68K |
| 2026-09-24 | €56.46 | -1.02% | €57.38 | €57.60 | €56.30 | 446.76K |
| 2026-09-23 | €57.04 | -0.80% | €57.54 | €57.80 | €56.80 | 345.42K |
| 2026-09-22 | €57.50 | +2.28% | €56.04 | €57.84 | €55.82 | 720.19K |
| 2026-09-21 | €56.22 | +0.25% | €56.30 | €56.66 | €55.76 | 420.80K |
| 2026-09-18 | €56.08 | -0.74% | €56.24 | €56.58 | €55.72 | 757.30K |
| 2026-09-17 | €56.50 | -1.81% | €57.78 | €57.98 | €56.50 | 462.49K |
| 2026-09-16 | €57.54 | +0.42% | €57.48 | €57.80 | €57.28 | 424.62K |
| 2026-09-15 | €57.30 | -0.56% | €57.40 | €57.74 | €56.57 | 361.08K |
| 2026-09-14 | €57.62 | -1.06% | €57.52 | €57.99 | €57.30 | 377.42K |
| 2026-09-11 | €58.24 | +0.59% | €58.06 | €58.54 | €57.86 | 264.17K |
| 2026-09-10 | €57.90 | -2.36% | €59.10 | €59.10 | €57.70 | 592.48K |
| 2026-09-09 | €59.30 | -2.63% | €60.46 | €61.20 | €59.20 | 610.85K |
| 2026-09-08 | €60.90 | +1.23% | €59.86 | €61.54 | €59.78 | 301.26K |
| 2026-09-07 | €60.16 | -0.95% | €60.52 | €60.54 | €60.02 | 201.75K |
| 2026-09-04 | €60.74 | +0.07% | €60.40 | €61.06 | €60.40 | 366.18K |
| 2026-09-03 | €60.70 | +1.03% | €60.00 | €61.04 | €59.68 | 497.45K |
| 2026-09-02 | €60.08 | -0.03% | €59.44 | €60.34 | €59.22 | 359.51K |
| 2026-09-01 | €60.10 | -2.59% | €61.56 | €62.08 | €59.77 | 428.47K |
| 2026-08-31 | €61.70 | -0.36% | €62.30 | €62.72 | €61.70 | 595.29K |
| 2026-08-28 | €61.92 | +0.65% | €61.88 | €62.44 | €61.60 | 337.87K |
| 2026-08-27 | €61.52 | +0.49% | €61.14 | €61.52 | €60.84 | 348.58K |
| 2026-08-26 | €61.22 | +1.02% | €60.78 | €62.06 | €60.78 | 418.13K |
| 2026-08-25 | €60.60 | -0.16% | €60.70 | €61.22 | €60.16 | 363.86K |
| 2026-08-24 | €60.70 | +0.56% | €60.16 | €61.04 | €60.16 | 288.62K |
| 2026-08-21 | €60.36 | +0.13% | €60.18 | €60.76 | €59.98 | 422.74K |
| 2026-08-20 | €60.28 | -0.56% | €60.34 | €60.54 | €59.64 | 329.77K |
| 2026-08-19 | €60.62 | +0.70% | €60.00 | €61.02 | €59.98 | 383.15K |
| 2026-08-18 | €60.20 | -1.54% | €60.80 | €61.02 | €60.04 | 270.26K |
| 2026-08-17 | €61.14 | -1.80% | €62.00 | €62.04 | €61.02 | 298.53K |
| 2026-08-14 | €62.26 | -0.03% | €62.36 | €62.62 | €61.88 | 273.10K |
| 2026-08-13 | €62.28 | -0.86% | €62.80 | €63.00 | €61.92 | 355.32K |
| 2026-08-12 | €62.82 | +0.45% | €62.98 | €63.74 | €62.50 | 441.59K |
| 2026-08-11 | €62.54 | -0.16% | €62.40 | €62.74 | €62.06 | 287.38K |
| 2026-08-10 | €62.64 | -1.39% | €63.60 | €63.60 | €62.28 | 277.15K |
| 2026-08-07 | €63.52 | -0.06% | €63.24 | €63.94 | €63.22 | 309.01K |
| 2026-08-06 | €63.56 | +0.89% | €63.08 | €63.88 | €62.92 | 489.03K |
| 2026-08-05 | €63.00 | +0.13% | €62.94 | €63.20 | €62.58 | 455.87K |
| 2026-08-04 | €62.92 | +2.24% | €61.90 | €63.04 | €61.24 | 506.09K |
| 2026-08-03 | €61.54 | +1.35% | €61.22 | €62.16 | €61.12 | 408.29K |
| 2026-07-31 | €60.72 | -0.59% | €60.92 | €61.38 | €60.70 | 471.44K |
| 2026-07-30 | €61.08 | +0.53% | €61.00 | €62.32 | €60.91 | 422.29K |
| 2026-07-29 | €60.76 | -0.03% | €60.68 | €61.28 | €60.12 | 582.87K |
| 2026-07-28 | €60.78 | +4.00% | €58.50 | €61.56 | €58.50 | 800.77K |
| 2026-07-27 | €58.44 | +1.00% | €58.82 | €59.56 | €58.44 | 552.97K |
| 2026-07-24 | €57.86 | +2.81% | €56.04 | €57.98 | €55.84 | 566.92K |
| 2026-07-23 | €56.28 | -3.20% | €58.04 | €58.18 | €55.88 | 471.72K |
| 2026-07-22 | €58.14 | +1.71% | €57.02 | €59.06 | €56.68 | 625.08K |
| 2026-07-21 | €57.16 | -0.45% | €57.34 | €57.46 | €56.86 | 425.14K |
| 2026-07-20 | €57.42 | -0.28% | €57.00 | €58.28 | €56.46 | 367.81K |
| 2026-07-17 | €57.58 | -0.07% | €57.00 | €57.82 | €56.80 | 538.54K |
| 2026-07-16 | €57.62 | +1.05% | €57.00 | €57.62 | €56.36 | 399.59K |
| 2026-07-15 | €57.02 | -0.56% | €57.46 | €57.82 | €57.02 | 606.49K |
| 2026-07-14 | €57.34 | -0.24% | €57.26 | €58.06 | €56.66 | 535.75K |
| 2026-07-13 | €57.48 | +0.14% | €59.46 | €60.18 | €57.48 | 1.24M |
| 2026-07-10 | €57.40 | +0.53% | €57.70 | €57.72 | €56.96 | 344.58K |
| 2026-07-09 | €57.10 | -0.42% | €57.88 | €58.28 | €56.84 | 405.07K |
| 2026-07-08 | €57.34 | -4.24% | €59.40 | €59.50 | €57.16 | 835.71K |
| 2026-07-07 | €59.88 | +0.30% | €60.14 | €60.68 | €59.66 | 267.33K |
| 2026-07-06 | €59.70 | -1.81% | €60.80 | €61.26 | €59.70 | 222.61K |
| 2026-07-03 | €60.80 | +1.00% | €60.58 | €60.94 | €60.44 | 218.23K |
| 2026-07-02 | €60.20 | +1.38% | €59.40 | €60.50 | €59.40 | 377.58K |
| 2026-07-01 | €59.38 | +0.07% | €59.52 | €59.76 | €58.72 | 323.99K |
| 2026-06-30 | €59.34 | +0.41% | €59.62 | €59.64 | €58.80 | 593.95K |
| 2026-06-29 | €59.10 | -2.06% | €60.48 | €60.48 | €58.86 | 389.94K |
| 2026-06-26 | €60.34 | -1.60% | €61.54 | €61.64 | €59.96 | 475.11K |
| 2026-06-25 | €61.32 | +0.82% | €61.00 | €61.94 | €60.92 | 516.52K |
| 2026-06-24 | €60.82 | +1.47% | €59.50 | €61.08 | €59.50 | 590.53K |
| 2026-06-23 | €59.94 | -1.25% | €59.00 | €60.16 | €58.90 | 521.66K |
| 2026-06-22 | €60.70 | +3.62% | €59.42 | €61.04 | €59.24 | 757.92K |
| 2026-06-19 | €58.58 | -1.74% | €59.20 | €59.88 | €58.58 | 1.04M |
| 2026-06-18 | €59.62 | +1.05% | €58.66 | €59.80 | €58.20 | 817.12K |
| 2026-06-17 | €59.00 | +0.68% | €58.80 | €59.24 | €57.86 | 859.88K |
| 2026-06-16 | €58.60 | -0.51% | €58.64 | €59.46 | €58.60 | 610.41K |
| 2026-06-15 | €58.90 | +1.94% | €59.56 | €59.78 | €58.60 | 589.50K |
| 2026-06-12 | €57.78 | +2.05% | €57.70 | €58.82 | €57.48 | 858.32K |
| 2026-06-11 | €56.62 | -1.22% | €56.74 | €57.56 | €56.60 | 818.55K |
| 2026-06-10 | €57.32 | +0.24% | €57.26 | €58.08 | €56.72 | 510.68K |
| 2026-06-09 | €57.18 | +1.20% | €56.18 | €57.90 | €56.12 | 678.38K |
| 2026-06-08 | €56.50 | -1.43% | €56.34 | €57.02 | €55.98 | 788.00K |
| 2026-06-05 | €57.32 | +1.24% | €56.80 | €58.12 | €56.76 | 1.25M |
| 2026-06-04 | €56.62 | +2.95% | €55.12 | €56.76 | €55.10 | 1.45M |
| 2026-06-03 | €55.00 | -17.22% | €53.40 | €55.02 | €51.56 | 3.76M |
| 2026-06-02 | €66.44 | +0.61% | €66.56 | €66.86 | €66.00 | 621.43K |
| 2026-06-01 | €66.04 | +0.58% | €65.60 | €66.08 | €64.78 | 992.94K |
| 2026-05-29 | €65.66 | -0.12% | €65.80 | €67.64 | €65.60 | 2.42M |