Skip to main content

Akzo Nobel NV # ADR (OP: AKZOY )

20.64 +0.19 (+0.93%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 20.77 20.88 20.64 20.64 72,433 +0.19(+0.93%)
Feb 13, 2025 20.18 20.45 20.18 20.45 141,653 +0.74(+3.75%)
Feb 12, 2025 19.47 19.81 19.40 19.71 174,468 +0.30(+1.55%)
Feb 11, 2025 19.33 19.46 19.32 19.41 84,613 -0.13(-0.67%)
Feb 10, 2025 19.59 19.65 19.52 19.54 164,656 +0.15(+0.77%)
Feb 07, 2025 19.68 19.72 19.34 19.39 140,777 -0.41(-2.07%)
Feb 06, 2025 19.34 19.95 19.32 19.80 141,464 +0.56(+2.91%)
Feb 05, 2025 19.14 19.40 19.08 19.24 170,539 +0.30(+1.58%)
Feb 04, 2025 18.70 19.00 18.65 18.94 373,301 +0.51(+2.77%)
Feb 03, 2025 18.35 18.63 18.27 18.43 284,844 -0.61(-3.20%)
Jan 31, 2025 19.24 19.31 19.01 19.04 107,105 -0.50(-2.56%)
Jan 30, 2025 19.48 19.69 19.41 19.54 181,413 -0.21(-1.06%)
Jan 29, 2025 19.30 19.98 19.30 19.75 133,009 -1.22(-5.82%)
Jan 28, 2025 21.09 21.12 20.64 20.97 86,863 -0.24(-1.13%)
Jan 27, 2025 21.06 21.26 21.03 21.21 334,979 +0.08(+0.38%)
Jan 24, 2025 21.15 21.30 21.11 21.13 83,687 +0.41(+1.98%)
Jan 23, 2025 20.62 20.78 20.58 20.72 134,530 +0.04(+0.19%)
Jan 22, 2025 20.67 20.76 20.59 20.68 164,217 -0.22(-1.05%)
Jan 21, 2025 20.71 21.00 20.69 20.90 258,018 +0.67(+3.31%)
Jan 17, 2025 20.37 20.47 20.20 20.23 233,563 +0.11(+0.55%)
Jan 16, 2025 20.01 20.15 19.92 20.12 433,037 +0.20(+1.00%)
Jan 15, 2025 19.82 19.93 19.72 19.92 117,125 +0.57(+2.95%)
Jan 14, 2025 19.27 19.43 19.24 19.35 267,664 +0.33(+1.74%)
Jan 13, 2025 18.74 19.02 18.73 19.02 355,453 -0.13(-0.68%)
Jan 10, 2025 19.34 19.38 19.06 19.15 144,600 -0.58(-2.94%)
Jan 08, 2025 19.62 19.85 19.57 19.73 69,781 -0.35(-1.74%)
Jan 07, 2025 20.19 20.28 20.06 20.08 195,998 +0.24(+1.21%)
Jan 06, 2025 19.63 20.01 19.55 19.84 233,383 +0.59(+3.06%)
Jan 03, 2025 19.18 19.29 19.07 19.25 167,659 -0.16(-0.82%)
Jan 02, 2025 19.70 19.72 19.31 19.41 299,084 -0.54(-2.71%)
Dec 31, 2024 19.95 0 +0.25(+1.27%)
Dec 30, 2024 19.70 19.80 19.48 19.70 186,800 +0.12(+0.61%)
Dec 27, 2024 19.56 19.74 19.55 19.58 258,624 -0.01(-0.05%)
Dec 26, 2024 19.58 19.59 19.39 19.59 202,714 +0.16(+0.82%)
Dec 24, 2024 19.31 19.96 19.08 19.43 92,834 +0.13(+0.67%)
Dec 23, 2024 19.24 19.40 19.21 19.30 338,443 -0.07(-0.36%)
Dec 20, 2024 19.20 19.46 19.17 19.37 220,537 +0.09(+0.47%)
Dec 19, 2024 19.37 19.40 19.27 19.28 299,141 +0.23(+1.21%)
Dec 18, 2024 19.61 19.68 19.05 19.05 144,084 -0.76(-3.84%)
Dec 17, 2024 20.16 20.18 19.80 19.81 206,742 -0.44(-2.17%)
Dec 16, 2024 20.16 20.46 20.13 20.25 526,116 -0.29(-1.41%)
Dec 13, 2024 20.73 20.74 20.51 20.54 144,053 -0.09(-0.41%)
Dec 12, 2024 20.77 20.85 20.59 20.62 99,738 -0.38(-1.79%)
Dec 11, 2024 21.29 21.29 20.98 21.00 88,662 -0.11(-0.52%)
Dec 10, 2024 21.20 21.22 21.07 21.11 145,413 -0.07(-0.33%)
Dec 09, 2024 21.26 21.36 21.18 21.18 184,245 +0.43(+2.10%)
Dec 06, 2024 20.77 20.91 20.72 20.75 96,536 +0.16(+0.75%)
Dec 05, 2024 20.46 20.63 20.38 20.59 127,274 +0.27(+1.33%)
Dec 04, 2024 20.42 20.45 20.24 20.32 77,717 +0.06(+0.30%)
Dec 03, 2024 20.33 20.35 20.21 20.26 195,772 +0.16(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.