Akzo Nobel NV (NL:AKZA)
:AKZA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
51.52
52.82
51.22
52.12
52.12
+1.20%
669,720
0.99
Apr 09, 2026
51.78
51.82
51.20
51.50
51.50
-0.69%
595,691
0.88
Apr 08, 2026
51.70
52.04
51.10
51.86
51.86
+7.75%
1,072,194
1.60
Apr 07, 2026
49.19
49.54
47.91
48.13
48.13
-1.90%
637,175
0.96
Apr 06, 2026
49.06
49.66
47.50
49.06
49.06
0.00%
0
0.00
Apr 03, 2026
49.06
49.66
47.50
49.06
49.06
0.00%
0
0.00
Apr 02, 2026
47.89
49.66
47.50
49.06
49.06
-3.61%
1,082,768
1.58
Apr 01, 2026
50.22
51.40
50.22
50.90
50.90
+3.46%
617,412
0.91
Mar 31, 2026
49.40
49.73
48.95
49.20
49.20
-0.83%
564,810
0.84
Mar 30, 2026
48.90
49.65
48.53
49.61
49.61
+1.08%
434,464
0.65
Mar 27, 2026
49.90
49.90
49.08
49.08
49.08
-1.07%
575,547
0.87
Mar 26, 2026
49.75
50.14
49.38
49.61
49.61
-1.18%
505,327
0.76
Mar 25, 2026
49.78
50.54
49.62
50.20
50.20
+2.57%
764,377
1.18
Mar 24, 2026
48.08
49.34
48.08
48.94
48.94
+1.33%
836,572
1.32
Mar 23, 2026
46.63
50.14
46.18
48.30
48.30
+0.92%
1,211,489
1.96
Mar 20, 2026
47.80
49.31
47.68
47.86
47.86
+1.18%
1,496,049
2.44
Mar 19, 2026
49.63
49.86
47.19
47.30
47.30
-7.51%
1,047,168
1.73
Mar 18, 2026
52.10
52.34
50.98
51.14
51.14
-1.43%
675,498
1.10
Mar 17, 2026
51.24
52.00
50.80
51.88
51.88
+0.86%
500,974
0.81
Mar 16, 2026
51.30
51.80
50.74
51.44
51.44
+0.16%
656,083
1.07
Mar 13, 2026
51.84
52.12
51.12
51.36
51.36
-1.83%
752,659
1.24
Mar 12, 2026
52.02
52.60
51.70
52.32
52.32
+0.62%
513,846
0.84
Mar 11, 2026
52.00
52.62
51.44
52.00
52.00
-1.03%
558,638
0.92
Mar 10, 2026
52.52
53.16
52.34
52.54
52.54
+2.78%
892,364
1.47
Mar 09, 2026
51.26
51.50
50.54
51.12
51.12
-2.67%
812,946
1.36
Mar 06, 2026
54.00
54.48
52.24
52.52
52.52
-2.45%
757,022
1.28
Mar 05, 2026
55.24
55.86
53.84
53.84
53.84
-2.82%
753,294
1.29
Mar 04, 2026
55.50
55.98
54.92
55.40
55.40
-0.18%
697,286
1.19
Mar 03, 2026
56.26
56.50
54.18
55.50
55.50
-2.94%
869,307
1.50
Mar 02, 2026
57.64
57.94
55.86
57.18
57.18
-4.09%
1,075,440
1.88
Feb 27, 2026
60.00
60.02
58.96
59.62
59.62
-0.03%
741,112
1.31
Feb 26, 2026
59.50
60.42
58.96
59.64
59.64
-0.17%
629,401
1.12
Feb 25, 2026
60.02
60.48
59.72
59.74
59.74
-1.03%
478,940
0.85
Feb 24, 2026
60.12
60.92
60.04
60.36
60.36
+1.04%
580,991
1.05
Feb 23, 2026
60.32
60.44
59.68
59.74
59.74
-0.96%
415,958
0.75
Feb 20, 2026
60.50
60.84
59.80
60.32
60.32
-0.30%
573,968
1.04
Feb 19, 2026
61.62
61.84
60.46
60.50
60.50
-1.94%
782,104
1.39
Feb 18, 2026
61.00
61.88
60.64
61.70
61.70
+1.15%
725,918
1.30
Feb 17, 2026
60.42
61.00
60.30
61.00
61.00
+0.30%
645,124
1.15
Feb 16, 2026
60.82
61.24
60.26
60.26
60.26
-0.92%
281,485
0.49
Feb 13, 2026
60.48
61.10
59.70
60.82
60.82
+0.50%
709,935
1.21
Feb 12, 2026
60.30
60.74
59.58
60.52
60.52
+0.87%
823,796
1.43
Feb 11, 2026
60.18
60.28
59.76
60.00
60.00
-0.43%
566,653
0.99
Feb 10, 2026
59.18
61.22
59.16
60.26
60.26
+2.45%
964,967
1.71
Feb 09, 2026
59.06
59.06
58.14
58.82
58.82
+0.31%
517,793
0.93
Feb 06, 2026
59.68
59.68
58.34
58.64
58.64
-1.94%
663,039
1.20
Feb 05, 2026
59.78
60.00
58.84
59.80
59.80
+0.40%
905,686
1.67
Feb 04, 2026
57.22
60.24
57.10
59.56
59.56
+4.60%
1,069,078
2.02
Feb 03, 2026
58.34
58.34
54.58
56.94
56.94
-3.88%
1,618,966
3.19
Feb 02, 2026
58.34
59.48
58.32
59.24
59.24
-0.10%
816,112
1.63
Rows: