Want to see AKZOY full AI Analyst Report?
Akzo Nobel (AKZOY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | +0.74% | 0 | 0.00 |
| Oct 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.73% | 0 | 0.00 |
| Oct 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | +0.94% | 0 | 0.00 |
| Oct 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.23% | 0 | 0.00 |
| Oct 26, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | +0.07% | 0 | 0.00 |
| Oct 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.27% | 0 | 0.00 |
| Oct 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.78% | 0 | 0.00 |
| Oct 21, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | +4.08% | 0 | 0.00 |
| Oct 20, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | +0.12% | 0 | 0.00 |
| Oct 19, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.13% | 0 | 0.00 |
| Oct 16, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | +0.23% | 0 | 0.00 |
| Oct 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | +2.30% | 0 | 0.00 |
| Oct 14, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.49% | 0 | 0.00 |
| Oct 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | +1.50% | 0 | 0.00 |
| Oct 12, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | +0.28% | 0 | 0.00 |
| Oct 09, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | +0.73% | 147,019 | 4.47 |
| Oct 08, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.78% | 0 | 0.00 |
| Oct 07, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.28% | 0 | 0.00 |
| Oct 06, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +2.23% | 0 | 0.00 |
| Oct 05, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | +1.20% | 0 | 0.00 |
| Oct 02, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | +2.36% | 0 | 0.00 |
| Oct 01, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -3.30% | 0 | 0.00 |
| Sep 30, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | +0.34% | 0 | 0.00 |
| Sep 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | +0.32% | 0 | 0.00 |
| Sep 28, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | +0.92% | 0 | 0.00 |
| Sep 24, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.25% | 0 | 0.00 |
| Sep 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.16% | 0 | 0.00 |
| Sep 22, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | +2.01% | 0 | 0.00 |
| Sep 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | +0.35% | 0 | 0.00 |
| Sep 18, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.95% | 0 | 0.00 |
| Sep 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.25% | 0 | 0.00 |
| Sep 16, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | +0.37% | 123,863 | 3.90 |
| Sep 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.51% | 0 | 0.00 |
| Sep 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.72% | 0 | 0.00 |
| Sep 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +0.47% | 0 | 0.00 |
| Sep 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.52% | 0 | 0.00 |
| Sep 09, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.49% | 0 | 0.00 |
| Sep 08, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | +0.39% | 0 | 0.00 |
| Sep 07, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | +0.04% | 628,788 | 25.01 |
| Sep 03, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | +1.26% | 0 | 0.00 |
| Sep 02, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.06% | 0 | 0.00 |
| Sep 01, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -2.76% | 0 | 0.00 |
| Aug 31, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.40% | 161,571 | 7.16 |
| Aug 28, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | +0.44% | 0 | 0.00 |
| Aug 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | +0.49% | 0 | 0.00 |
| Aug 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | +0.81% | 199,097 | 10.25 |
| Aug 25, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.13% | 0 | 0.00 |
| Aug 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | +0.50% | 47,095 | 2.52 |