Akzo Nobel

AKZA · Euronext Amsterdam · EUR

Price not available

Price history

−6.50% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026€56.68
October 1, 2026€55.44
September 30, 2026€56.86
September 29, 2026€56.76
September 28, 2026€56.46
September 25, 2026€56.84
September 24, 2026€56.46
September 23, 2026€57.04
September 22, 2026€57.50
September 21, 2026€56.22
September 18, 2026€56.08
September 17, 2026€56.50
September 16, 2026€57.54
September 15, 2026€57.30
September 14, 2026€57.62
September 11, 2026€58.24
September 10, 2026€57.90
September 9, 2026€59.30
September 8, 2026€60.90
September 7, 2026€60.16
September 4, 2026€60.74
September 3, 2026€60.70
September 2, 2026€60.08
September 1, 2026€60.10
August 31, 2026€61.70
August 28, 2026€61.92
August 27, 2026€61.52
August 26, 2026€61.22
August 25, 2026€60.60
August 24, 2026€60.70
August 21, 2026€60.36
August 20, 2026€60.28
August 19, 2026€60.62
August 18, 2026€60.20
August 17, 2026€61.14
August 14, 2026€62.26
August 13, 2026€62.28
August 12, 2026€62.82
August 11, 2026€62.54
August 10, 2026€62.64
August 7, 2026€63.52
August 6, 2026€63.56
August 5, 2026€63.00
August 4, 2026€62.92
August 3, 2026€61.54
July 31, 2026€60.72
July 30, 2026€61.08
July 29, 2026€60.76
July 28, 2026€60.78
July 27, 2026€58.44
July 24, 2026€57.86
July 23, 2026€56.28
July 22, 2026€58.14
July 21, 2026€57.16
July 20, 2026€57.42
July 17, 2026€57.58
July 16, 2026€57.62
July 15, 2026€57.02
July 14, 2026€57.34
July 13, 2026€57.48
July 10, 2026€57.40
July 9, 2026€57.10
July 8, 2026€57.34
July 7, 2026€59.88
July 6, 2026€59.70
July 3, 2026€60.80
July 2, 2026€60.20
July 1, 2026€59.38
June 30, 2026€59.34
June 29, 2026€59.10
June 26, 2026€60.34
June 25, 2026€61.32
June 24, 2026€60.82
June 23, 2026€59.94
June 22, 2026€60.70
June 19, 2026€58.58
June 18, 2026€59.62
June 17, 2026€59.00
June 16, 2026€58.60
June 15, 2026€58.90
June 12, 2026€57.78
June 11, 2026€56.62
June 10, 2026€57.32
June 9, 2026€57.18
June 8, 2026€56.50
June 5, 2026€57.32
June 4, 2026€56.62
June 3, 2026€55.00
June 2, 2026€66.44
June 1, 2026€66.04
May 29, 2026€65.66
May 28, 2026€65.74
May 27, 2026€62.78
May 26, 2026€52.52
May 25, 2026€53.44
May 22, 2026€51.88
May 21, 2026€50.66
May 20, 2026€50.44
May 19, 2026€49.35
May 18, 2026€49.63
May 15, 2026€49.00
May 14, 2026€49.85
May 13, 2026€49.45
May 12, 2026€48.98
May 11, 2026€50.50
May 8, 2026€50.74
May 7, 2026€51.26
May 6, 2026€51.34
May 5, 2026€49.17
May 4, 2026€48.80
April 30, 2026€49.88
April 29, 2026€49.59
April 28, 2026€50.26
April 27, 2026€51.14
April 24, 2026€52.30
April 23, 2026€52.82
April 22, 2026€53.54
April 21, 2026€52.20
April 20, 2026€53.30
April 17, 2026€54.40
April 16, 2026€52.56
April 15, 2026€50.90
April 14, 2026€51.52
April 13, 2026€50.60
April 10, 2026€52.12
April 9, 2026€51.50
April 8, 2026€51.86
April 7, 2026€48.13
April 2, 2026€49.06
April 1, 2026€50.90
March 31, 2026€49.20
March 30, 2026€49.61
March 27, 2026€49.08
March 26, 2026€49.61
March 25, 2026€50.20
March 24, 2026€48.94
March 23, 2026€48.30
March 20, 2026€47.86
March 19, 2026€47.30
March 18, 2026€51.14
March 17, 2026€51.88
March 16, 2026€51.44
March 13, 2026€51.36
March 12, 2026€52.32
March 11, 2026€52.00
March 10, 2026€52.54
March 9, 2026€51.12
March 6, 2026€52.52
March 5, 2026€53.84
March 4, 2026€55.40
March 3, 2026€55.50
March 2, 2026€57.18
February 27, 2026€59.62
February 26, 2026€59.64
February 25, 2026€59.74
February 24, 2026€60.36
February 23, 2026€59.74
February 20, 2026€60.32
February 19, 2026€60.50
February 18, 2026€61.70
February 17, 2026€61.00
February 16, 2026€60.26
February 13, 2026€60.82
February 12, 2026€60.52
February 11, 2026€60.00
February 10, 2026€60.26
February 9, 2026€58.82
February 6, 2026€58.64
February 5, 2026€59.80
February 4, 2026€59.56
February 3, 2026€56.94
February 2, 2026€59.24
January 30, 2026€59.30
January 29, 2026€59.02
January 28, 2026€58.78
January 27, 2026€58.36
January 26, 2026€59.20
January 23, 2026€59.42
January 22, 2026€59.96
January 21, 2026€59.08
January 20, 2026€58.16
January 19, 2026€58.30
January 16, 2026€59.16
January 15, 2026€59.72
January 14, 2026€59.56
January 13, 2026€58.98
January 12, 2026€59.08
January 9, 2026€59.44
January 8, 2026€58.30
January 7, 2026€58.48
January 6, 2026€59.16
January 5, 2026€59.92
January 2, 2026€59.50
December 31, 2025€59.20
December 30, 2025€59.36
December 29, 2025€59.02
December 24, 2025€58.48
December 23, 2025€58.50
December 22, 2025€58.58
December 19, 2025€58.10
December 18, 2025€58.02
December 17, 2025€57.66
December 16, 2025€57.26
December 15, 2025€56.82
December 12, 2025€56.78
December 11, 2025€56.00
December 10, 2025€54.08
December 9, 2025€53.94
December 8, 2025€54.60
December 5, 2025€55.44
December 4, 2025€54.96
December 3, 2025€55.18
December 2, 2025€55.30
December 1, 2025€55.74
November 28, 2025€56.04
November 27, 2025€55.60
November 26, 2025€54.92
November 25, 2025€54.76
November 24, 2025€53.92
November 21, 2025€53.86
November 20, 2025€53.98
November 19, 2025€53.86
November 18, 2025€55.00
November 17, 2025€56.64
November 14, 2025€57.80
November 13, 2025€59.16
November 12, 2025€58.52
November 11, 2025€58.04
November 10, 2025€57.54
November 7, 2025€57.48
November 6, 2025€57.02
November 5, 2025€56.52
November 4, 2025€56.28
November 3, 2025€56.84
October 31, 2025€57.44
October 30, 2025€58.34
October 29, 2025€58.16
October 28, 2025€59.76
October 27, 2025€60.16
October 24, 2025€60.68
October 23, 2025€60.08
October 22, 2025€60.60
October 21, 2025€61.16
October 20, 2025€61.00
October 17, 2025€61.16
October 16, 2025€61.10
October 15, 2025€60.54
October 14, 2025€59.62
October 13, 2025€59.82
October 10, 2025€59.18
October 9, 2025€60.06
October 8, 2025€59.94
October 7, 2025€59.94
October 6, 2025€60.12
October 3, 2025€60.60
October 2, 2025€60.62

Performance

StockAEX
1 month−5.66%+1.03%
Year to date−4.26%+17.22%
1 year−6.50%+16.28%

Latest news

All news

Stocks to explore

Other companies in the Materials sector