Akzo Nobel N.V. (AKZOY)
OTC: AKZOY
· Real-Time Price · USD
23.05
0.01 (0.03%)
At close: Sep 04, 2025, 3:23 PM
AKZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 23.54 | 23.60 | 23.34 | 23.45 | 23.45 | 0.21% | 52,212 |
| Aug 25, 2025 | 23.84 | 23.90 | 23.40 | 23.40 | 23.40 | -1.64% | 53,300 |
| Aug 22, 2025 | 23.29 | 23.92 | 23.29 | 23.79 | 23.79 | 7.60% | 68,400 |
| Aug 21, 2025 | 22.11 | 22.13 | 21.97 | 22.11 | 22.11 | -2.98% | 59,503 |
| Aug 20, 2025 | 23.00 | 23.09 | 22.77 | 22.79 | 22.79 | 0.40% | 103,300 |
| Aug 19, 2025 | 22.63 | 22.77 | 22.61 | 22.70 | 22.70 | 3.18% | 50,000 |
| Aug 18, 2025 | 22.00 | 22.03 | 21.91 | 22.00 | 22.00 | -0.81% | 59,937 |
| Aug 15, 2025 | 22.20 | 22.23 | 22.05 | 22.18 | 22.18 | 1.74% | 194,400 |
| Aug 14, 2025 | 21.70 | 21.86 | 21.67 | 21.80 | 21.80 | -0.09% | 87,500 |
| Aug 13, 2025 | 21.70 | 21.89 | 21.67 | 21.82 | 21.82 | 0.46% | 68,000 |
| Aug 12, 2025 | 21.47 | 21.72 | 21.43 | 21.72 | 21.72 | 1.12% | 32,919 |
| Aug 11, 2025 | 21.61 | 21.61 | 21.36 | 21.48 | 21.48 | -1.51% | 43,100 |
| Aug 8, 2025 | 21.61 | 21.84 | 21.58 | 21.81 | 21.81 | 1.16% | 71,504 |
| Aug 7, 2025 | 21.76 | 21.79 | 21.46 | 21.56 | 21.56 | 1.99% | 46,504 |
| Aug 6, 2025 | 21.23 | 21.26 | 21.08 | 21.14 | 21.14 | 0.09% | 42,600 |