Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Akzo Nobel N.V. logo
AKZA.AS
Akzo Nobel N.V.
13:11:05
59.18 €
0.0000 (%0.00)
Previous Close: 59.62
Day Low₺58.86
Day High₺59.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AKZA.AS: Akzo Nobel N.V. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 55.2194
CLOSE 55.3219

Low

LOW 46.18

High

HIGH 67.64
DATEOPENHIGHLOWCLOSE
01/02/202659.4659.7659.0259.5
01/05/202660.0260.959.5659.92
01/06/202660.1660.2257.659.16
01/07/202659.1659.258.3458.48
01/08/202658.258.4857.0258.3
01/09/202658.5659.9458.359.44
01/12/202659.659.6658.8259.08
01/13/202659.459.4458.658.98
01/14/202659.259.7458.8259.56
01/15/202659.2259.959.0259.72
01/16/202659.759.858.5659.16
01/19/202658.2458.8258.1658.3
01/20/202658.4858.7457.658.16
01/21/202658.3259.6658.3259.08
01/22/202659.6860.6459.6859.96
01/23/202659.6459.9859.0659.42
01/26/202659.5659.5658.9859.2
01/27/202659.1859.3257.9658.36
01/28/202657.7658.8457.5258.78
01/29/202659.1859.2858.3259.02
01/30/202658.7259.5458.7259.3
02/02/202658.3459.4858.3259.24
02/03/202658.3458.3454.5856.94
02/04/202657.2260.2457.159.56
02/05/202659.786058.8459.8
02/06/202659.6859.6858.3458.64
02/09/202659.0659.0658.1458.82
02/10/202659.1861.2259.1660.26
02/11/202660.1860.2859.7660
02/12/202660.360.7459.5860.52
02/13/202660.4861.159.760.82
02/16/202660.8261.2460.2660.26
02/17/202660.426160.361
02/18/20266161.8860.6461.7
02/19/202661.6261.8460.4660.5
02/20/202660.560.8459.860.32
02/23/202660.3260.4459.6859.74
02/24/202660.1260.9260.0460.36
02/25/202660.0260.4859.7259.74
02/26/202659.560.4258.9659.64
02/27/20266060.0258.9659.62
03/02/202657.6457.9455.8657.18
03/03/202656.2656.554.1855.5
03/04/202655.555.9854.9255.4
03/05/202655.2455.8653.8453.84
03/06/20265454.4852.2452.52
03/09/202651.2651.550.5451.12
03/10/202652.5253.1652.3452.54
03/11/20265252.6251.4452
03/12/202652.0252.651.752.32
03/13/202651.8452.1251.1251.36
03/16/202651.351.850.7451.44
03/17/202651.245250.851.88
03/18/202652.152.3450.9851.14
03/19/202649.6349.8647.1947.3
03/20/202647.849.3147.6847.86
03/23/202646.6350.1446.1848.3
03/24/202648.0849.3448.0848.94
03/25/202649.7850.5449.6250.2
03/26/202649.7550.1449.3849.61
03/27/202649.949.949.0849.08
03/30/202648.949.6548.5349.61
03/31/202649.449.7348.9549.2
04/01/202650.2251.450.2250.9
04/02/202647.8949.6647.549.06
04/07/202649.1949.5447.9148.13
04/08/202651.752.0451.151.86
04/09/202651.7851.8251.251.5
04/10/202651.5252.8251.2252.12
04/13/202651.451.4450.650.6
04/14/202650.8651.8450.8651.52
04/15/202651.2451.5250.7850.9
04/16/202651.6253.1651.552.56
04/17/202652.454.7252.3254.4
04/20/202653.2853.5652.9853.3
04/21/202653.1853.6452.252.2
04/22/202654.155.1253.2853.54
04/23/202653.153.3452.752.82
04/24/202652.553.151.7652.3
04/27/202650.951.4650.6851.14
04/28/202651.0651.0650.0450.26
04/29/202650.0250.4249.5849.59
04/30/202649.2450.144949.88
05/04/202650.0250.248.6248.8
05/05/202648.6149.2648.3949.17
05/06/202649.6952.149.6851.34
05/07/202651.4652.145151.26
05/08/202650.751.1450.4850.74
05/11/202650.4451.0450.3450.5
05/12/202649.849.9148.8648.98
05/13/202648.949.6748.5149.45
05/14/202649.6550.1449.4849.85
05/15/202649.249.8148.7349
05/18/202648.3450.1248.0249.63
05/19/202649.5750.0649.1549.35
05/20/202649.250.8849.0850.44
05/21/202650.6251.0650.1650.66
05/22/202651.252.3650.8251.88
05/25/202652.4453.8652.3253.44
05/26/202652.9653.2852.5252.52
05/27/202660.564.2659.9862.78
05/28/202661.9266.0261.665.74
05/29/202665.867.6465.665.66
06/01/202665.666.0864.7866.04
06/02/202666.5666.866666.44
06/03/202653.455.0251.5655
06/04/202655.1256.7655.156.62
06/05/202656.858.1256.7657.32
06/08/202656.3457.0255.9856.5
06/09/202656.1857.956.1257.18
06/10/202657.2658.0856.7257.32
06/11/202656.7457.5656.656.62
06/12/202657.758.8257.4857.78
06/15/202659.5659.7858.658.9
06/16/202658.6459.4658.658.6
06/17/202658.859.2457.8659
06/18/202658.6659.858.259.62
06/19/202659.259.8858.5858.58