Akzo Nobel N.V. (AKZOY)
OTC: AKZOY
· Real-Time Price · USD
22.84
0.14 (0.62%)
At close: Aug 20, 2025, 3:59 PM
22.79
-0.22%
After-hours: Aug 20, 2025, 04:00 PM EDT
AKZOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.00 | 23.09 | 22.77 | 22.79 | 22.79 | 0.40% | 103,291 |
| 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 |
| Aug 5, 2025 | 21.02 | 21.24 | 20.99 | 21.12 | 21.12 | 0.76% | 75,500 |
| Aug 4, 2025 | 20.84 | 20.99 | 20.75 | 20.96 | 20.96 | 0.38% | 79,604 |
| Aug 1, 2025 | 20.87 | 20.98 | 20.77 | 20.88 | 20.88 | -0.57% | 69,800 |
| Jul 31, 2025 | 20.97 | 21.07 | 20.91 | 21.00 | 21.00 | -2.14% | 81,414 |
| Jul 30, 2025 | 21.73 | 21.74 | 21.38 | 21.46 | 21.46 | -2.63% | 45,800 |
| Jul 29, 2025 | 22.04 | 22.08 | 21.87 | 22.04 | 22.04 | -1.25% | 52,135 |
| Jul 28, 2025 | 22.63 | 22.63 | 22.23 | 22.32 | 22.32 | -3.04% | 31,114 |
| Jul 25, 2025 | 22.76 | 23.11 | 22.74 | 23.02 | 23.02 | 1.01% | 61,226 |
| Jul 24, 2025 | 22.87 | 22.96 | 22.77 | 22.79 | 22.79 | -1.04% | 27,500 |