Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (GB:0A00)
LSE:0A00
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
59.01
59.52
58.72
59.21
59.21
+0.81%
63,791
0.50
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
Rows: