Akzo Nobel NV (AKZA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.503693754197 | 59.56 | 60 | 57.12 | 424440 | 58.14445894 | DE |
| 4 | -1.14 | -1.88741721854 | 60.4 | 60.78 | 53.02 | 627306 | 57.01726956 | DE |
| 12 | 1.56 | 2.70363951473 | 57.7 | 61.28 | 53.02 | 483000 | 57.46175798 | DE |
| 26 | 3.22 | 5.74589578872 | 56.04 | 64.68 | 53.02 | 462276 | 58.46239775 | DE |
| 52 | -8.96 | -13.1339783055 | 68.22 | 70.4 | 52.92 | 447604 | 60.03512347 | DE |
| 156 | -25.6 | -30.1673344332 | 84.86 | 87.38 | 52.92 | 467673 | 66.79647594 | DE |
| 260 | -22.13 | -27.1900724905 | 81.39 | 108.45 | 45.73 | 527290 | 74.92372308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 59.26 | 0.98 | 1.68 | 57.96 | 59.42 | 57.96 | 404716 |
| 1740418200 | 58.28 | 0.22 | 0.38 | 58.5 | 58.62 | 57.74 | 384898 |
| 1740159000 | 58.06 | 0.56 | 0.97 | 57.72 | 58.18 | 57.6 | 332991 |
| 1740072600 | 57.5 | -0.32 | -0.55 | 57.84 | 58.46 | 57.12 | 530930 |
| 1739986200 | 57.82 | -1.94 | -3.25 | 59.68 | 59.86 | 57.82 | 563332 |
| 1739899800 | 59.76 | -0.08 | -0.13 | 59.56 | 60 | 59.12 | 310048 |
| 1739813400 | 59.84 | 0.54 | 0.91 | 59 | 60.12 | 58.9 | 416621 |
| 1739554200 | 59.3 | 0.44 | 0.75 | 58.5 | 59.98 | 58.5 | 584659 |
| 1739467800 | 58.86 | 2.18 | 3.85 | 57.8 | 58.96 | 57.12 | 632322 |
| 1739381400 | 56.68 | 0.42 | 0.75 | 56.42 | 57.42 | 56.28 | 554645 |
| 1739295000 | 56.26 | -0.7 | -1.23 | 56.94 | 56.94 | 55.76 | 482598 |
| 1739208600 | 56.96 | 0.52 | 0.92 | 56.44 | 57.3 | 56.44 | 409886 |
| 1738949400 | 56.44 | -1.04 | -1.81 | 57.84 | 57.9 | 56.44 | 564939 |
| 1738863000 | 57.48 | 1.92 | 3.46 | 55.08 | 57.68 | 54.7 | 1128017 |
| 1738776600 | 55.56 | 0.86 | 1.57 | 54.56 | 55.56 | 54.56 | 673729 |
| 1738690200 | 54.7 | 1.18 | 2.20 | 53.32 | 54.7 | 53.02 | 647412 |
| 1738603800 | 53.52 | -1.54 | -2.80 | 53.8 | 54.14 | 53.32 | 722537 |
| 1738344600 | 55.06 | -1.28 | -2.27 | 56.3 | 56.3 | 55.06 | 845498 |
| 1738258200 | 56.34 | -0.58 | -1.02 | 56.92 | 57.3 | 55.72 | 725490 |
| 1738171800 | 56.92 | -3.02 | -5.04 | 57.6 | 58.8 | 55.44 | 1484120 |
| 1738085400 | 59.94 | -0.52 | -0.86 | 60.4 | 60.78 | 59.94 | 551444 |
| 1737999000 | 60.46 | -0.12 | -0.20 | 60.08 | 61.12 | 59.92 | 462843 |
| 1737739800 | 60.58 | 0.6 | 1.00 | 59.9 | 60.88 | 59.86 | 385496 |
| 1737653400 | 59.98 | 0 | 0.00 | 59.98 | 59.98 | 59.98 | 0 |
| 1737567000 | 59.98 | 0 | 0.00 | 59.98 | 59.98 | 59.98 | 0 |
| 1737480600 | 59.98 | -0.06 | -0.10 | 59.96 | 60.06 | 59.56 | 348046 |
| 1737394200 | 60.04 | 0.86 | 1.45 | 59.04 | 60.18 | 58.94 | 295572 |
| 1737135000 | 59.18 | 0.8 | 1.37 | 58.62 | 59.6 | 58.46 | 618054 |
| 1737048600 | 58.38 | 0.62 | 1.07 | 58.18 | 58.58 | 57.9 | 396540 |
| 1736962200 | 57.76 | 1.56 | 2.78 | 56.42 | 57.9 | 56.42 | 742484 |
| 1736875800 | 56.2 | 0.84 | 1.52 | 56.26 | 57.24 | 56.18 | 451254 |
| 1736789400 | 55.36 | -0.62 | -1.11 | 55.78 | 55.98 | 54.86 | 320154 |
| 1736530200 | 55.98 | -0.8 | -1.41 | 56.86 | 57.54 | 55.86 | 643346 |
| 1736443800 | 56.78 | -0.66 | -1.15 | 57.44 | 57.54 | 56.74 | 375938 |
| 1736357400 | 57.44 | -0.96 | -1.64 | 58.28 | 58.62 | 57.04 | 432245 |
| 1736271000 | 58.4 | 0.86 | 1.49 | 57.54 | 59.18 | 57.5 | 536719 |
| 1736184600 | 57.54 | 1.6 | 2.86 | 56.34 | 57.68 | 56.24 | 334767 |
| 1735925400 | 55.94 | -1.02 | -1.79 | 56.74 | 56.86 | 55.84 | 281639 |
| 1735839000 | 56.96 | -1 | -1.73 | 57.96 | 58.32 | 56.82 | 366265 |
| 1735666200 | 57.96 | 0.92 | 1.61 | 56.88 | 58.22 | 56.82 | 176128 |
| 1735579800 | 57.04 | 0.4 | 0.71 | 56.4 | 57.24 | 56.4 | 256086 |
| 1735320600 | 56.64 | 0.46 | 0.82 | 56.28 | 56.8 | 56.08 | 324140 |
| 1735061400 | 56.18 | 0.44 | 0.79 | 55.7 | 56.3 | 55.7 | 105467 |
| 1734975000 | 55.74 | -0.1 | -0.18 | 55.54 | 55.88 | 55.26 | 221035 |
| 1734715800 | 55.84 | -0.32 | -0.57 | 55.78 | 56.06 | 55.28 | 745479 |
| 1734629400 | 56.16 | 0.04 | 0.07 | 55.36 | 56.22 | 55.02 | 374357 |
| 1734543000 | 56.12 | -0.76 | -1.34 | 57.56 | 57.6 | 56.02 | 438308 |
| 1734456600 | 56.88 | -1.2 | -2.07 | 57.4 | 57.92 | 56.86 | 482954 |
| 1734370200 | 58.08 | -0.94 | -1.59 | 58.76 | 58.86 | 57.8 | 402941 |
| 1734111000 | 59.02 | -0.4 | -0.67 | 59.24 | 59.76 | 58.94 | 329807 |
| 1734024600 | 59.42 | -0.88 | -1.46 | 60.22 | 60.58 | 59.18 | 422966 |
| 1733938200 | 60.3 | -0.34 | -0.56 | 60.38 | 61.28 | 60.18 | 366128 |
| 1733851800 | 60.64 | 0 | 0.00 | 60.64 | 60.64 | 60.64 | 0 |
| 1733765400 | 60.64 | 1.4 | 2.36 | 59.5 | 60.72 | 59.5 | 418068 |
| 1733506200 | 59.24 | 0.54 | 0.92 | 58.92 | 59.42 | 58.74 | 332384 |
| 1733419800 | 58.7 | 0.42 | 0.72 | 58.02 | 58.7 | 57.72 | 452663 |
| 1733333400 | 58.28 | 0.18 | 0.31 | 58.1 | 58.62 | 58.04 | 320128 |
| 1733247000 | 58.1 | 0.58 | 1.01 | 57.7 | 58.38 | 57.62 | 375509 |
| 1733160600 | 57.52 | 2.22 | 4.01 | 56.26 | 57.98 | 56.26 | 561471 |
| 1732901400 | 55.3 | 0.14 | 0.25 | 54.94 | 55.32 | 54.72 | 374761 |
| 1732815000 | 55.16 | 0.14 | 0.25 | 55.52 | 55.74 | 55.02 | 271618 |
| 1732728600 | 55.02 | 0 | 0.00 | 55.02 | 55.02 | 55.02 | 0 |
| 1732642200 | 55.02 | -1.18 | -2.10 | 55.92 | 55.94 | 54.82 | 336418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
