Akzo Nobel NV (GB:0A00)
LSE:0A00
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
51.64
52.64
51.32
52.28
52.28
+1.62%
133,381
0.72
Apr 09, 2026
51.11
51.84
51.20
51.45
51.45
-0.80%
162,604
0.87
Apr 08, 2026
51.11
52.00
51.14
51.86
51.86
+7.75%
351,688
1.93
Apr 07, 2026
49.63
49.53
47.92
48.13
48.13
-1.90%
150,826
0.83
Apr 06, 2026
49.06
49.67
48.14
49.06
49.06
0.00%
0
0.00
Apr 03, 2026
49.06
49.67
48.14
49.06
49.06
0.00%
0
0.00
Apr 02, 2026
46.53
49.67
48.14
49.06
49.06
-3.51%
70,600
0.39
Apr 01, 2026
49.84
51.34
50.00
50.85
50.85
+2.61%
52,003
0.29
Mar 31, 2026
49.38
49.71
48.99
49.55
49.55
+0.81%
37,969
0.21
Mar 30, 2026
48.03
49.65
48.55
49.16
49.16
-0.41%
50,046
0.28
Mar 27, 2026
49.55
49.90
49.08
49.36
49.36
-0.80%
34,721
0.19
Mar 26, 2026
51.00
50.13
49.40
49.76
49.76
-0.82%
89,836
0.50
Mar 25, 2026
49.80
50.50
49.40
50.17
50.17
+3.86%
94,750
0.53
Mar 24, 2026
48.00
49.32
48.11
48.30
48.30
+3.94%
158,757
0.90
Mar 23, 2026
46.66
50.02
46.17
46.47
46.47
-3.39%
238,663
1.38
Mar 20, 2026
48.00
49.30
47.71
48.10
48.10
+1.69%
228,228
1.34
Mar 19, 2026
49.88
49.88
47.20
47.30
47.30
-9.24%
371,223
2.25
Mar 18, 2026
52.40
52.34
51.00
52.12
52.12
+1.26%
173,566
1.06
Mar 17, 2026
51.34
52.00
50.00
51.47
51.47
+0.17%
138,231
0.85
Mar 16, 2026
51.95
51.78
50.80
51.38
51.38
-0.55%
223,543
1.36
Mar 13, 2026
51.68
52.12
51.12
51.67
51.67
-1.21%
45,482
0.28
Mar 12, 2026
54.00
52.60
51.72
52.30
52.30
+0.88%
88,907
0.54
Mar 11, 2026
52.00
52.60
51.44
51.84
51.84
-1.59%
420,862
2.67
Mar 10, 2026
53.97
53.10
52.32
52.68
52.68
+3.21%
180,954
1.15
Mar 09, 2026
51.40
54.07
50.54
51.05
51.05
-3.67%
217,141
1.41
Mar 06, 2026
54.46
54.52
52.30
52.99
52.99
-3.31%
188,114
1.19
Mar 05, 2026
56.21
55.80
53.84
54.80
54.80
-1.23%
96,317
0.61
Mar 04, 2026
55.34
55.94
54.96
55.48
55.48
+1.45%
84,823
0.54
Mar 03, 2026
56.21
56.56
54.26
54.69
54.69
-5.27%
128,383
0.81
Mar 02, 2026
57.24
57.96
55.88
57.73
57.73
-3.22%
119,145
0.76
Feb 27, 2026
59.97
60.00
59.00
59.65
59.65
-0.28%
33,604
0.21
Feb 26, 2026
59.74
60.40
58.98
59.82
59.82
-0.68%
85,635
0.54
Feb 25, 2026
60.02
60.44
59.74
60.23
60.23
-0.68%
1,377,623
9.95
Feb 24, 2026
60.18
60.94
59.74
60.64
60.64
+1.51%
48,233
0.35
Feb 23, 2026
60.14
60.48
59.14
59.74
59.74
-1.23%
30,968
0.22
Feb 20, 2026
60.50
61.12
59.84
60.49
60.49
-1.11%
63,655
0.46
Feb 19, 2026
61.62
61.72
60.50
61.17
61.17
-0.85%
612,473
4.60
Feb 18, 2026
61.01
61.82
60.52
61.69
61.69
+1.97%
200,398
1.53
Feb 17, 2026
61.47
61.00
60.22
60.50
60.50
+0.10%
141,296
1.07
Feb 16, 2026
60.82
61.24
60.38
60.65
60.65
+0.35%
28,398
0.19
Feb 13, 2026
59.66
61.10
59.72
60.44
60.44
+0.85%
152,798
0.99
Feb 12, 2026
60.00
61.54
59.14
59.93
59.93
-0.12%
102,085
0.67
Feb 11, 2026
60.48
61.44
59.14
60.00
60.00
-0.35%
522,341
3.60
Feb 10, 2026
59.01
61.22
59.06
60.21
60.21
+2.68%
897,843
6.83
Feb 09, 2026
58.96
59.08
58.18
58.64
58.64
-0.28%
165,389
1.25
Feb 06, 2026
59.07
59.68
58.40
58.81
58.81
-1.02%
83,196
0.63
Feb 05, 2026
60.02
59.96
58.76
59.42
59.42
+0.52%
670,892
5.53
Feb 04, 2026
57.17
60.22
56.96
59.11
59.11
+4.43%
96,759
0.81
Feb 03, 2026
58.00
58.48
54.60
56.60
56.60
-4.49%
663,729
5.10
Feb 02, 2026
57.49
59.50
58.28
59.26
59.26
+0.08%
62,987
0.49
Rows: