Akzo Nobel (AKZOY) Historical Prices

Time Period

Events

AKZOY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	23.12	23.12	23.12	23.12	23.12	+5.35%	141,494	0.83
Oct 30, 2026	22.07	22.07	22.07	22.07	21.95	+0.75%	114,689	0.68
Oct 29, 2026	21.90	21.90	21.90	21.90	21.78	-0.74%	142,483	0.85
Oct 28, 2026	22.06	22.06	22.06	22.06	21.94	+0.94%	60,485	0.36
Oct 27, 2026	21.86	21.86	21.86	21.86	21.74	-0.23%	84,568	0.50
Oct 26, 2026	21.91	21.91	21.91	21.91	21.79	+0.07%	164,834	0.99
Oct 23, 2026	21.89	21.89	21.89	21.89	21.77	-2.28%	56,787	0.34
Oct 22, 2026	22.40	22.40	22.40	22.40	22.28	-1.78%	156,471	0.93
Oct 21, 2026	22.81	22.81	22.81	22.81	22.68	+4.08%	53,788	0.32
Oct 20, 2026	21.91	21.91	21.91	21.91	21.79	+0.11%	70,610	0.42
Oct 19, 2026	21.89	21.89	21.89	21.89	21.77	-1.13%	144,283	0.87
Oct 16, 2026	22.14	22.14	22.14	22.14	22.02	+0.23%	274,066	1.69
Oct 15, 2026	22.09	22.09	22.09	22.09	21.97	+2.30%	102,848	0.64
Oct 14, 2026	21.59	21.59	21.59	21.59	21.47	-1.49%	181,394	1.14
Oct 13, 2026	21.92	21.92	21.92	21.92	21.80	+1.50%	64,592	0.40
Oct 12, 2026	21.59	21.59	21.59	21.59	21.48	+0.28%	135,051	0.84
Oct 09, 2026	21.53	21.53	21.53	21.53	21.42	+0.73%	147,019	0.92
Oct 08, 2026	21.38	21.38	21.38	21.38	21.26	-0.78%	209,862	1.33
Oct 07, 2026	21.55	21.55	21.55	21.55	21.43	-2.28%	165,138	1.06
Oct 06, 2026	22.05	22.05	22.05	22.05	21.93	+2.24%	217,069	1.42
Oct 05, 2026	21.57	21.57	21.57	21.57	21.45	+1.20%	349,359	2.33
Oct 02, 2026	21.31	21.31	21.31	21.31	21.19	+2.37%	86,070	0.58
Oct 01, 2026	20.82	20.82	20.82	20.82	20.70	-3.30%	247,169	1.69
Sep 30, 2026	21.53	21.53	21.53	21.53	21.41	+0.34%	71,788	0.49
Sep 29, 2026	21.46	21.46	21.46	21.46	21.34	+0.32%	72,502	0.50
Sep 28, 2026	21.39	21.39	21.39	21.39	21.27	-1.00%	73,942	0.51
Sep 25, 2026	21.60	21.60	21.60	21.60	21.48	+0.92%	79,517	0.55
Sep 24, 2026	21.41	21.41	21.41	21.41	21.29	-1.26%	121,978	0.84
Sep 23, 2026	21.68	21.68	21.68	21.68	21.56	-1.16%	105,070	0.73
Sep 22, 2026	21.93	21.93	21.93	21.93	21.81	+2.01%	150,298	1.06
Sep 21, 2026	21.50	21.50	21.50	21.50	21.38	+0.35%	155,577	1.11
Sep 18, 2026	21.43	21.43	21.43	21.43	21.31	-0.95%	209,483	1.51
Sep 17, 2026	21.63	21.63	21.63	21.63	21.51	-2.25%	443,075	3.31
Sep 16, 2026	22.13	22.13	22.13	22.13	22.01	+0.37%	123,863	0.94
Sep 15, 2026	22.05	22.05	22.05	22.05	21.93	-0.50%	133,313	1.02
Sep 14, 2026	22.16	22.16	22.16	22.16	22.04	-1.72%	81,481	0.62
Sep 11, 2026	22.55	22.55	22.55	22.55	22.43	+0.47%	418,888	3.33
Sep 10, 2026	22.44	22.44	22.44	22.44	22.32	-2.52%	150,432	1.20
Sep 09, 2026	23.02	23.02	23.02	23.02	22.90	-2.49%	818,463	7.26
Sep 08, 2026	23.61	23.61	23.61	23.61	23.48	+0.38%	252,128	2.29
Sep 07, 2026	23.52	23.52	23.52	23.52	23.39	+0.00%	0	0.00
Sep 04, 2026	23.52	23.52	23.52	23.52	23.39	+0.04%	628,788	6.18
Sep 03, 2026	23.51	23.51	23.51	23.51	23.38	+1.26%	314,502	3.21
Sep 02, 2026	23.22	23.22	23.22	23.22	23.09	-0.06%	701,937	7.98
Sep 01, 2026	23.23	23.23	23.23	23.23	23.10	-2.76%	158,826	1.78
Aug 31, 2026	23.89	23.89	23.89	23.89	23.76	-0.40%	161,571	1.81
Aug 28, 2026	23.99	23.99	23.99	23.99	23.86	+0.43%	460,257	5.58
Aug 27, 2026	23.88	23.88	23.88	23.88	23.75	+0.50%	121,768	1.48
Aug 26, 2026	23.77	23.77	23.77	23.77	23.64	+0.81%	199,097	2.48
Aug 25, 2026	23.57	23.57	23.57	23.57	23.44	-0.13%	37,289	0.46

Akzo Nobel historical prices

Akzo Nobel (AKZOY) Historical Prices

Become an Expert with TipRanks Premium