Skip to main content

Akzo Nobel NV # ADR (OP:AKZOY)

23.37 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.34 23.47 23.30 23.37 62,331 -0.03(-0.13%)
Jun 27, 2025 23.69 23.69 23.22 23.40 62,479 +0.11(+0.47%)
Jun 26, 2025 23.28 23.39 23.17 23.29 70,952 +0.25(+1.09%)
Jun 25, 2025 23.03 23.11 22.97 23.04 50,390 -0.16(-0.69%)
Jun 24, 2025 23.33 23.33 23.02 23.20 42,930 +0.72(+3.20%)
Jun 23, 2025 22.04 22.48 22.04 22.48 47,215 +0.41(+1.86%)
Jun 20, 2025 22.24 22.27 22.04 22.07 51,623 +0.23(+1.05%)
Jun 18, 2025 22.01 22.10 21.84 21.84 94,358 -0.38(-1.71%)
Jun 17, 2025 22.52 22.55 22.15 22.22 33,900 -0.30(-1.33%)
Jun 16, 2025 22.51 22.73 22.50 22.52 50,903 +0.16(+0.72%)
Jun 13, 2025 22.60 22.60 22.24 22.36 47,386 -0.74(-3.20%)
Jun 12, 2025 23.03 23.23 23.00 23.10 46,944 +0.14(+0.61%)
Jun 11, 2025 23.18 23.21 22.96 22.96 36,131 -0.14(-0.61%)
Jun 10, 2025 22.90 23.10 22.90 23.10 35,062 +0.58(+2.58%)
Jun 09, 2025 22.20 22.55 22.20 22.52 39,763 +0.40(+1.81%)
Jun 06, 2025 22.10 22.25 22.10 22.12 44,918 -0.08(-0.36%)
Jun 05, 2025 22.39 22.39 22.20 22.20 57,185 -0.33(-1.46%)
Jun 04, 2025 22.59 22.78 22.48 22.53 34,279 -0.04(-0.18%)
Jun 03, 2025 22.44 22.67 22.38 22.57 53,184 -0.44(-1.91%)
Jun 02, 2025 22.99 23.01 22.76 23.01 100,133 +0.21(+0.92%)
May 30, 2025 22.69 22.80 22.63 22.80 465,924 +0.22(+0.97%)
May 29, 2025 22.58 22.69 22.45 22.58 151,620 +0.27(+1.21%)
May 28, 2025 22.49 22.57 22.31 22.31 87,768 -0.29(-1.28%)
May 27, 2025 22.77 22.80 22.39 22.60 69,323 -0.06(-0.26%)
May 23, 2025 22.61 22.76 22.49 22.66 63,126 -0.29(-1.29%)
May 22, 2025 22.76 22.99 22.50 22.95 65,235 +0.51(+2.30%)
May 21, 2025 22.42 22.74 22.38 22.44 70,895 -0.22(-0.97%)
May 20, 2025 22.42 22.77 22.42 22.66 46,634 +0.21(+0.94%)
May 19, 2025 22.47 22.55 22.32 22.45 65,109 +0.09(+0.40%)
May 16, 2025 22.26 22.38 22.13 22.36 51,097 +0.07(+0.31%)
May 15, 2025 22.23 22.44 22.00 22.29 138,330 +0.21(+0.95%)
May 14, 2025 22.14 22.66 21.87 22.08 262,627 -0.12(-0.54%)
May 13, 2025 22.00 22.27 22.00 22.20 92,822 +0.09(+0.41%)
May 12, 2025 21.98 22.22 21.74 22.11 147,636 +0.26(+1.19%)
May 09, 2025 22.00 22.00 21.63 21.85 50,618 +0.24(+1.11%)
May 08, 2025 21.61 22.03 21.52 21.61 73,363 +0.21(+0.98%)
May 07, 2025 21.95 21.95 21.27 21.40 59,663 -0.35(-1.61%)
May 06, 2025 21.72 21.98 21.62 21.75 41,598 -0.25(-1.15%)
May 05, 2025 21.81 22.10 21.81 22.00 77,098 +0.41(+1.89%)
May 02, 2025 21.66 21.99 21.51 21.59 46,237 +0.38(+1.77%)
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 Of Service.