Akzo Nobel N.V.
AKZOY · OTC
Market closed$21.91$-0.010000 (-0.05%)After hours $21.91 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 644.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | — |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 54.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 119.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 300.00 |
| July 17, 2026 | $21.93 | $21.93 | $21.89 | $21.89 | $21.89 | — |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 900.00 |
| July 17, 2026 | $21.89 | $21.92 | $21.87 | $21.90 | $21.90 | 500.00 |
| July 17, 2026 | $21.89 | $21.89 | $21.87 | $21.87 | $21.87 | 826.00 |
| July 17, 2026 | $21.87 | $21.88 | $21.87 | $21.88 | $21.88 | 1.10K |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 300.00 |
| July 17, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 800.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 243.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1.12K |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 123.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1.20K |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 23.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 17.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 164.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 148.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 43.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 21.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 24.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 148.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.76 | $21.78 | $21.78 | 600.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 288.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | — |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 165.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 174.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 176.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 189.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | — |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 408.00 |
| July 17, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 299.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 197.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | — |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | — |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 700.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 200.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | — |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1.18K |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 465.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 157.00 |
| July 17, 2026 | $21.92 | $21.92 | $21.91 | $21.91 | $21.91 | 100.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 300.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 295.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | — |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 497.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 103.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 159.00 |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 443.00 |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | — |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 285.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 110.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 270.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | — |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 146.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 119.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | — |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 200.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | — |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | — |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | — |
| July 17, 2026 | $21.93 | $21.98 | $21.93 | $21.98 | $21.98 | 477.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.95 | $21.95 | $21.95 | 671.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 200.00 |
| July 17, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 784.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | — |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 178.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | — |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 197.00 |
| July 17, 2026 | $21.92 | $21.93 | $21.88 | $21.88 | $21.88 | 461.00 |
| July 17, 2026 | $21.82 | $21.88 | $21.82 | $21.88 | $21.88 | 100.00 |
| July 17, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 87.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 297.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 119.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 120.00 |
| July 17, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 392.00 |
| July 17, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 299.00 |
| July 17, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 106.00 |
| July 17, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 139.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100.00 |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100.00 |
| July 17, 2026 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 279.00 |
| July 17, 2026 | $21.77 | $21.81 | $21.77 | $21.81 | $21.81 | 354.00 |
| July 17, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200.00 |
| July 17, 2026 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 200.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 9.00 |
| July 17, 2026 | $21.81 | $21.81 | $21.79 | $21.79 | $21.79 | 600.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 500.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 140.00 |
| July 17, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 195.00 |
| July 17, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | — |
| July 17, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 85.00 |
| July 17, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | — |
| July 17, 2026 | $21.87 | $21.88 | $21.87 | $21.88 | $21.88 | 100.00 |
| July 17, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | — |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 206.00 |
| July 17, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 143.00 |
| July 17, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 200.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | — |
| July 17, 2026 | $21.99 | $21.99 | $21.97 | $21.97 | $21.97 | 130.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 35.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.98 | $21.99 | $21.99 | 802.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 212.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 100.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 200.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | — |
| July 17, 2026 | $21.88 | $21.88 | $21.84 | $21.84 | $21.84 | — |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 950.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | — |
| July 17, 2026 | $21.88 | $21.89 | $21.88 | $21.89 | $21.89 | — |
| July 17, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2.80K |
| July 17, 2026 | $22.04 | $22.04 | $21.82 | $21.87 | $21.87 | — |