Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (GB:0A00)
LSE:0A00
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
58.92
59.20
58.40
58.74
58.74
+0.73%
21,959
0.17
Jan 28, 2026
58.16
58.83
57.58
58.31
58.31
-0.38%
304,931
2.38
Jan 27, 2026
59.13
59.44
57.97
58.53
58.53
-1.08%
214,116
1.67
Jan 26, 2026
59.76
59.62
59.00
59.17
59.17
-0.54%
151,416
1.20
Jan 23, 2026
59.81
59.98
59.06
59.49
59.49
-1.06%
90,348
0.72
Jan 22, 2026
59.83
60.58
59.58
60.13
60.13
+1.65%
28,287
0.22
Jan 21, 2026
58.10
59.66
58.26
59.15
59.15
+1.71%
60,942
0.48
Jan 20, 2026
59.17
58.60
57.66
58.16
58.16
-0.74%
39,384
0.31
Jan 19, 2026
59.11
58.82
58.08
58.59
58.59
-1.00%
15,441
0.11
Jan 16, 2026
60.00
59.94
58.60
59.18
59.18
+0.05%
32,895
0.24
Jan 15, 2026
57.01
59.86
59.00
59.15
59.15
-0.15%
224,632
1.52
Jan 14, 2026
58.25
59.66
58.84
59.24
59.24
+0.47%
55,866
0.37
Jan 13, 2026
59.34
59.50
58.60
58.96
58.96
-0.31%
149,175
1.00
Jan 12, 2026
59.47
59.66
58.80
59.15
59.15
+0.65%
240,691
1.65
Jan 09, 2026
58.44
59.88
58.30
58.77
58.77
+1.19%
52,725
0.36
Jan 08, 2026
58.31
58.45
57.09
58.08
58.08
-0.88%
88,711
0.61
Jan 07, 2026
57.89
59.22
58.40
58.59
58.59
-0.93%
31,306
0.20
Jan 06, 2026
59.95
60.20
57.60
59.14
59.14
-1.15%
89,841
0.56
Jan 05, 2026
59.85
60.88
59.54
59.83
59.83
+0.42%
45,496
0.28
Jan 02, 2026
59.49
59.72
59.00
59.58
59.58
+0.76%
42,079
0.26
Jan 01, 2026
59.13
59.40
59.04
59.13
59.13
0.00%
0
0.00
Dec 31, 2025
59.22
59.40
59.04
59.13
59.13
-0.50%
9,969
0.06
Dec 30, 2025
59.05
59.58
59.06
59.43
59.43
+0.38%
14,924
0.09
Dec 29, 2025
58.50
59.60
58.50
59.20
59.20
+1.17%
45,066
0.27
Dec 26, 2025
58.51
58.76
58.38
58.51
58.51
0.00%
0
0.00
Dec 25, 2025
58.51
58.76
58.38
58.51
58.51
0.00%
0
0.00
Dec 24, 2025
58.21
58.76
58.38
58.51
58.51
+0.02%
3,857
0.02
Dec 23, 2025
58.14
59.44
57.98
58.50
58.50
-0.10%
57,186
0.33
Dec 22, 2025
59.45
58.76
57.76
58.56
58.56
+0.93%
56,037
0.33
Dec 19, 2025
57.76
58.12
57.46
58.02
58.02
+0.27%
72,880
0.43
Dec 18, 2025
57.76
58.16
57.54
57.87
57.87
+0.41%
71,570
0.40
Dec 17, 2025
57.45
57.76
57.08
57.63
57.63
+0.09%
361,212
2.05
Dec 16, 2025
57.43
57.74
56.98
57.58
57.58
+0.53%
54,499
0.31
Dec 15, 2025
56.75
57.44
56.66
57.27
57.27
+1.02%
32,437
0.18
Dec 12, 2025
56.14
57.20
55.72
56.70
56.70
+2.44%
52,199
0.29
Dec 11, 2025
53.51
56.00
53.80
55.34
55.34
+2.34%
149,227
0.83
Dec 10, 2025
53.87
54.09
53.66
54.08
54.08
+0.26%
35,317
0.20
Dec 09, 2025
54.00
54.24
53.82
53.94
53.94
-1.08%
404,137
2.30
Dec 08, 2025
54.37
55.28
54.46
54.53
54.53
-1.47%
32,500
0.18
Dec 05, 2025
55.01
55.78
54.80
55.35
55.35
-0.25%
122,043
0.67
Dec 04, 2025
54.88
56.16
54.80
55.48
55.48
+0.48%
170,880
0.95
Dec 03, 2025
55.01
55.54
54.94
55.22
55.22
-0.72%
48,741
0.27
Dec 02, 2025
55.81
56.08
55.12
55.62
55.62
-0.50%
89,810
0.50
Dec 01, 2025
55.53
56.12
55.40
55.90
55.90
+0.20%
155,655
0.85
Nov 28, 2025
57.01
56.08
55.44
55.79
55.79
+0.49%
95,546
0.53
Nov 27, 2025
54.90
55.62
54.80
55.52
55.52
+0.80%
47,503
0.26
Nov 26, 2025
55.17
55.12
54.50
55.08
55.08
+0.64%
16,139
0.09
Nov 25, 2025
54.71
54.80
53.16
54.73
54.73
+0.60%
32,233
0.18
Nov 24, 2025
54.29
55.28
53.92
54.40
54.40
+0.42%
326,792
1.85
Nov 21, 2025
53.41
54.56
53.20
54.17
54.17
+3.23%
83,508
0.47
Rows: