Akzo Nobel N.V. (AKZOY)
OTC: AKZOY
· Real-Time Price · USD
23.95
-0.41 (-1.68%)
At close: Sep 24, 2025, 3:59 PM
23.98
0.13%
After-hours: Sep 24, 2025, 03:59 PM EDT
AKZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.83 | 24.08 | 23.83 | 23.98 | 23.98 | -1.56% | 33,596 |
| Sep 23, 2025 | 24.50 | 24.52 | 24.35 | 24.36 | 24.36 | 1.04% | 54,830 |
| Sep 22, 2025 | 24.10 | 24.18 | 24.04 | 24.11 | 24.11 | -0.21% | 27,920 |
| Sep 19, 2025 | 24.15 | 24.30 | 24.05 | 24.16 | 24.16 | 0.08% | 68,200 |
| Sep 18, 2025 | 24.11 | 24.15 | 24.00 | 24.14 | 24.14 | -0.21% | 35,430 |
| Sep 17, 2025 | 24.06 | 24.47 | 24.04 | 24.19 | 24.19 | -0.04% | 42,000 |
| Sep 16, 2025 | 24.22 | 24.30 | 24.05 | 24.20 | 24.20 | -0.49% | 62,211 |
| Sep 15, 2025 | 24.25 | 24.34 | 24.20 | 24.32 | 24.32 | 1.21% | 49,714 |
| Sep 12, 2025 | 24.01 | 24.05 | 23.90 | 24.03 | 24.03 | -0.12% | 38,301 |
| Sep 11, 2025 | 23.68 | 24.06 | 23.68 | 24.06 | 24.06 | 0.92% | 26,516 |
| Sep 10, 2025 | 23.73 | 23.91 | 23.73 | 23.84 | 23.84 | -0.67% | 54,800 |
| Sep 9, 2025 | 24.37 | 24.37 | 23.98 | 24.00 | 24.00 | -1.15% | 38,641 |
| Sep 8, 2025 | 23.99 | 24.35 | 23.99 | 24.28 | 24.28 | 2.23% | 78,535 |
| Sep 5, 2025 | 23.65 | 23.86 | 23.52 | 23.75 | 23.75 | 2.81% | 63,842 |
| Sep 4, 2025 | 23.00 | 23.10 | 22.89 | 23.10 | 23.10 | 0.26% | 56,030 |
| Sep 3, 2025 | 23.11 | 23.17 | 22.96 | 23.04 | 23.04 | 0.39% | 60,918 |
| Sep 2, 2025 | 22.80 | 23.02 | 22.80 | 22.95 | 22.95 | -0.78% | 58,400 |
| Aug 29, 2025 | 23.01 | 23.13 | 23.01 | 23.13 | 23.13 | -0.04% | 58,846 |
| Aug 28, 2025 | 23.20 | 23.25 | 23.09 | 23.14 | 23.14 | 0.61% | 144,418 |
| Aug 27, 2025 | 22.99 | 23.08 | 22.88 | 23.00 | 23.00 | -1.92% | 58,200 |