Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (NL:AKZA)
:AKZA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
59.70
59.80
58.56
59.16
59.16
-0.94%
481,199
0.99
Jan 15, 2026
59.22
59.90
59.02
59.72
59.72
+0.27%
570,260
1.17
Jan 14, 2026
59.20
59.74
58.82
59.56
59.56
+0.98%
676,981
1.40
Jan 13, 2026
59.40
59.44
58.60
58.98
58.98
-0.17%
506,887
1.05
Jan 12, 2026
59.60
59.66
58.82
59.08
59.08
-0.61%
569,157
1.19
Jan 09, 2026
58.56
59.94
58.30
59.44
59.44
+1.96%
416,816
0.87
Jan 08, 2026
58.20
58.48
57.02
58.30
58.30
-0.31%
538,051
1.14
Jan 07, 2026
59.16
59.20
58.34
58.48
58.48
-1.15%
617,536
1.32
Jan 06, 2026
60.16
60.22
57.60
59.16
59.16
-1.27%
1,170,801
2.57
Jan 05, 2026
60.02
60.90
59.56
59.92
59.92
+0.71%
487,199
1.08
Jan 02, 2026
59.46
59.76
59.02
59.50
59.50
+0.51%
343,757
0.76
Jan 01, 2026
59.20
59.32
59.02
59.20
59.20
0.00%
0
0.00
Dec 31, 2025
59.30
59.32
59.02
59.20
59.20
-0.27%
150,436
0.33
Dec 30, 2025
59.12
59.60
59.06
59.36
59.36
+0.58%
314,544
0.69
Dec 29, 2025
58.50
59.62
58.50
59.02
59.02
+0.92%
330,311
0.72
Dec 26, 2025
58.48
58.66
58.28
58.48
58.48
0.00%
0
0.00
Dec 25, 2025
58.48
58.66
58.28
58.48
58.48
0.00%
0
0.00
Dec 24, 2025
58.40
58.66
58.28
58.48
58.48
-0.03%
96,465
0.20
Dec 23, 2025
58.64
59.64
58.00
58.50
58.50
-0.14%
1,123,506
2.43
Dec 22, 2025
57.94
58.82
57.86
58.58
58.58
+0.83%
720,579
1.57
Dec 19, 2025
57.84
58.12
57.46
58.10
58.10
+0.14%
1,143,724
2.56
Dec 18, 2025
57.76
58.18
57.54
58.02
58.02
+0.62%
566,665
1.28
Dec 17, 2025
57.16
57.78
57.04
57.66
57.66
+0.70%
453,960
1.02
Dec 16, 2025
56.98
57.78
56.96
57.26
57.26
+0.77%
546,176
1.23
Dec 15, 2025
56.78
57.54
56.64
56.82
56.82
+0.07%
524,622
1.19
Dec 12, 2025
55.98
57.20
55.84
56.78
56.78
+1.39%
527,561
1.21
Dec 11, 2025
54.40
56.00
53.80
56.00
56.00
+3.55%
733,274
1.69
Dec 10, 2025
53.80
54.10
53.60
54.08
54.08
+0.26%
321,279
0.74
Dec 09, 2025
54.16
54.30
53.80
53.94
53.94
-1.21%
380,703
0.88
Dec 08, 2025
55.26
55.26
54.44
54.60
54.60
-1.52%
344,940
0.79
Dec 05, 2025
54.98
55.80
54.66
55.44
55.44
+0.87%
632,757
1.47
Dec 04, 2025
55.44
56.18
54.74
54.96
54.96
-0.40%
643,073
1.50
Dec 03, 2025
55.24
55.52
54.94
55.18
55.18
-0.22%
474,782
1.11
Dec 02, 2025
55.50
56.06
55.14
55.30
55.30
-0.79%
398,576
0.94
Dec 01, 2025
55.98
56.14
55.36
55.74
55.74
-0.54%
434,851
1.03
Nov 28, 2025
55.84
56.10
55.44
56.04
56.04
+0.79%
333,539
0.79
Nov 27, 2025
55.00
55.70
54.70
55.60
55.60
+1.24%
226,747
0.54
Nov 26, 2025
55.00
55.14
54.42
54.92
54.92
+0.29%
247,761
0.59
Nov 25, 2025
53.92
54.82
53.14
54.76
54.76
+1.56%
458,300
1.09
Nov 24, 2025
53.92
55.32
53.92
53.92
53.92
+0.11%
1,426,920
3.56
Nov 21, 2025
53.50
54.56
53.16
53.86
53.86
-0.22%
554,729
1.39
Nov 20, 2025
53.92
54.26
52.02
53.98
53.98
+0.22%
701,091
1.79
Nov 19, 2025
54.50
55.30
53.42
53.86
53.86
-2.07%
980,416
2.53
Nov 18, 2025
56.64
56.82
54.16
55.00
55.00
-2.90%
1,712,927
4.69
Nov 17, 2025
57.70
57.70
56.48
56.64
56.64
-2.01%
250,190
0.68
Nov 14, 2025
58.94
58.94
57.46
57.80
57.80
-2.30%
317,736
0.87
Nov 13, 2025
58.60
59.22
58.56
59.16
59.16
+1.09%
322,765
0.89
Nov 12, 2025
58.10
58.56
57.78
58.52
58.52
+0.83%
229,568
0.63
Nov 11, 2025
57.70
58.14
57.16
58.04
58.04
+0.87%
306,982
0.84
Nov 10, 2025
57.92
58.00
57.28
57.54
57.54
+0.10%
252,529
0.69
Rows: