Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (GB:0A00)
LSE:0A00
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2025
51.22
51.70
50.48
50.70
50.70
+2.90%
395,021
3.10
Apr 11, 2025
51.64
51.54
48.65
49.27
49.27
-7.40%
113,751
0.90
Apr 10, 2025
54.00
54.40
51.08
53.21
53.21
+7.38%
484,858
4.05
Apr 09, 2025
50.52
50.60
49.11
49.55
49.55
-4.16%
25,554
0.21
Apr 08, 2025
51.57
52.56
51.02
51.70
51.70
-0.37%
76,875
0.65
Apr 07, 2025
50.94
53.58
50.00
51.89
51.89
-5.03%
42,814
0.36
Apr 04, 2025
55.01
56.56
53.02
54.64
54.64
-4.93%
52,272
0.44
Apr 03, 2025
56.35
57.62
56.04
57.47
57.47
-0.06%
336,710
2.91
Apr 02, 2025
56.16
57.78
56.82
57.51
57.51
+0.55%
24,775
0.21
Apr 01, 2025
57.01
57.78
56.60
57.19
57.19
+3.31%
22,318
0.19
Mar 31, 2025
56.14
56.68
55.00
55.36
55.36
-2.35%
21,308
0.18
Mar 28, 2025
57.41
58.30
56.48
56.69
56.69
-1.51%
57,766
0.50
Mar 27, 2025
58.25
58.84
57.56
57.56
57.56
-2.44%
49,750
0.43
Mar 26, 2025
59.49
59.92
58.80
59.00
59.00
-1.03%
111,828
0.99
Mar 25, 2025
58.86
60.02
59.16
59.62
59.62
+0.20%
41,829
0.37
Mar 24, 2025
60.65
60.92
59.24
59.50
59.50
-0.84%
52,472
0.47
Mar 21, 2025
61.13
60.94
59.96
60.00
60.00
-1.85%
69,656
0.62
Mar 20, 2025
61.60
62.70
60.74
61.13
61.13
-1.11%
93,451
0.84
Mar 19, 2025
61.68
62.70
61.20
61.82
61.82
-0.26%
629,597
6.21
Mar 18, 2025
61.49
62.42
61.52
61.98
61.98
+0.44%
50,705
0.50
Mar 17, 2025
61.57
62.30
61.12
61.71
61.71
-0.98%
25,830
0.25
Mar 14, 2025
60.80
62.52
59.78
62.32
62.32
+2.11%
18,419
0.18
Mar 13, 2025
61.55
61.34
60.16
61.03
61.03
-2.09%
456,567
4.71
Mar 12, 2025
60.69
62.50
61.00
62.33
62.33
+3.20%
48,716
0.48
Mar 11, 2025
60.98
61.56
60.12
60.40
60.40
-0.47%
25,377
0.25
Mar 10, 2025
61.47
61.92
60.10
60.69
60.69
-3.52%
491,749
5.21
Mar 07, 2025
62.77
63.48
60.96
62.90
62.90
+1.95%
62,039
0.66
Mar 06, 2025
60.90
62.24
60.58
61.70
61.70
+3.59%
259,047
2.82
Mar 05, 2025
58.73
60.32
58.58
59.56
59.56
+2.06%
46,413
0.51
Mar 04, 2025
58.67
58.94
57.32
58.36
58.36
-1.50%
97,931
1.09
Mar 03, 2025
59.51
59.78
58.64
59.25
59.25
-1.03%
24,429
0.27
Feb 28, 2025
59.01
60.08
58.92
59.87
59.87
+0.05%
301,471
3.46
Feb 27, 2025
59.81
60.34
59.12
59.84
59.84
-0.97%
31,751
0.37
Feb 26, 2025
59.43
60.92
59.54
60.42
60.42
+3.41%
105,817
1.18
Feb 25, 2025
57.91
59.40
57.92
58.43
58.43
+0.68%
146,334
1.66
Feb 24, 2025
59.93
58.58
57.74
58.04
58.04
+0.55%
14,826
0.17
Feb 21, 2025
57.70
58.18
57.54
57.72
57.72
+0.38%
149,636
1.70
Feb 20, 2025
58.00
58.46
57.14
57.50
57.50
-0.88%
80,317
0.92
Feb 19, 2025
59.70
59.84
57.82
58.01
58.01
-2.91%
119,705
1.39
Feb 18, 2025
59.20
59.98
59.16
59.75
59.75
-0.05%
10,583
0.12
Feb 17, 2025
58.67
60.06
58.90
59.78
59.78
+0.77%
69,797
0.80
Feb 14, 2025
58.69
59.98
58.50
59.32
59.32
+2.28%
395,384
4.82
Feb 13, 2025
57.20
58.96
57.16
58.00
58.00
+2.49%
231,747
2.94
Feb 12, 2025
56.52
57.42
56.34
56.59
56.59
+0.58%
427,839
5.88
Feb 11, 2025
56.96
56.96
55.76
56.27
56.27
-1.43%
255,560
3.60
Feb 10, 2025
57.01
57.30
56.48
57.08
57.08
+0.43%
138,991
2.01
Feb 07, 2025
57.01
57.86
56.44
56.84
56.84
+1.54%
160,804
2.41
Feb 06, 2025
54.71
57.66
54.72
55.98
55.98
+1.61%
80,646
1.17
Feb 05, 2025
54.69
55.56
54.56
55.09
55.09
+1.96%
55,780
0.81
Feb 04, 2025
53.47
54.70
53.06
54.03
54.03
+0.74%
36,950
0.54
Rows: