Education
About Us
Working with TipRanks
Follow Us
Akzo Nobel NV (NL:AKZA)
:AKZA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
58.72
59.54
58.72
59.30
59.30
+0.47%
604,687
1.22
Jan 29, 2026
59.18
59.28
58.32
59.02
59.02
+0.41%
706,401
1.44
Jan 28, 2026
57.76
58.84
57.52
58.78
58.78
+0.72%
502,491
1.03
Jan 27, 2026
59.18
59.32
57.96
58.36
58.36
-1.42%
522,083
1.08
Jan 26, 2026
59.56
59.56
58.98
59.20
59.20
-0.37%
350,251
0.72
Jan 23, 2026
59.64
59.98
59.06
59.42
59.42
-0.90%
436,800
0.90
Jan 22, 2026
59.68
60.64
59.68
59.96
59.96
+1.49%
639,556
1.34
Jan 21, 2026
58.32
59.66
58.32
59.08
59.08
+1.58%
569,717
1.20
Jan 20, 2026
58.48
58.74
57.60
58.16
58.16
-0.24%
533,206
1.12
Jan 19, 2026
58.24
58.82
58.16
58.30
58.30
-1.45%
226,819
0.47
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
Rows: