Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (GB:0A00)
LSE:0A00
Time Period
1Y
Events
Historical Prices
Rows:
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
55.34
-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
Nov 20, 2025
54.21
54.26
52.04
52.48
52.48
-3.76%
165,372
0.94
Nov 19, 2025
54.50
55.28
53.47
54.53
54.53
-1.30%
1,329,823
8.56
Nov 18, 2025
56.21
56.80
54.16
55.25
55.24
-3.92%
285,812
1.89
Nov 17, 2025
57.70
57.72
56.49
57.50
57.50
-0.85%
11,626
0.08
Nov 14, 2025
58.98
58.96
57.48
58.00
58.00
-1.83%
20,657
0.14
Nov 13, 2025
58.46
59.26
58.50
59.07
59.07
+1.43%
34,155
0.23
Nov 12, 2025
58.18
58.56
57.80
58.24
58.24
+1.57%
248,987
1.68
Nov 11, 2025
57.76
58.13
57.20
57.34
57.34
-0.51%
24,410
0.16
Nov 10, 2025
57.85
58.02
57.28
57.64
57.64
+0.41%
10,931
0.07
Nov 07, 2025
57.03
57.48
56.66
57.40
57.40
+1.08%
27,284
0.18
Nov 06, 2025
56.61
57.02
55.04
56.79
56.79
+0.36%
1,283,217
9.56
Nov 05, 2025
55.66
56.82
55.84
56.59
56.59
+1.04%
31,471
0.23
Nov 04, 2025
56.50
56.30
55.70
56.00
56.00
-2.38%
14,347
0.11
Nov 03, 2025
57.49
57.60
56.70
57.37
57.37
+0.03%
36,638
0.26
Oct 31, 2025
58.58
58.32
52.76
57.35
57.35
-1.01%
262,658
1.87
Oct 30, 2025
58.06
58.34
57.58
57.94
57.94
-0.90%
190,649
1.37
Oct 29, 2025
59.97
59.92
57.96
58.46
58.46
-2.50%
15,432
0.11
Oct 28, 2025
59.64
60.20
59.75
59.96
59.96
-0.50%
123,491
0.87
Oct 27, 2025
60.50
60.80
59.78
60.26
60.26
-0.09%
19,910
0.14
Oct 24, 2025
59.81
60.80
59.80
60.76
60.32
+1.87%
97,406
0.68
Oct 23, 2025
60.50
60.64
59.50
60.08
59.64
+1.58%
168,650
1.20
Oct 22, 2025
58.00
60.74
56.66
59.57
59.14
-1.34%
580,102
4.40
Oct 21, 2025
61.01
61.23
60.18
60.83
60.38
+0.44%
139,660
1.07
Oct 20, 2025
60.54
61.68
60.92
61.00
60.56
+0.43%
771,769
6.44
Oct 17, 2025
60.37
61.44
60.00
61.18
60.74
+1.66%
274,652
2.31
Oct 16, 2025
61.05
61.28
60.26
60.62
60.18
+0.68%
7,282
0.06
Rows: