Akzo Nobel NV (AKZA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -3.22916666667 | 57.6 | 59.06 | 55.64 | 511047 | 57.69139298 | DE |
| 4 | -1.96 | -3.39688041594 | 57.7 | 59.06 | 55.4 | 428461 | 57.24463991 | DE |
| 12 | -6.3 | -10.1547388781 | 62.04 | 66.18 | 55.4 | 433489 | 60.51255573 | DE |
| 26 | -14.04 | -20.1203783319 | 69.78 | 73.56 | 55.4 | 426241 | 63.79240336 | DE |
| 52 | -17.86 | -24.2663043478 | 73.6 | 79.32 | 55.4 | 380398 | 66.67376354 | DE |
| 156 | -46.66 | -45.56640625 | 102.4 | 107.8 | 55 | 476558 | 74.3508258 | DE |
| 260 | -28.26 | -33.6428571429 | 84 | 108.45 | 45.73 | 561561 | 78.08952096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 56.6 | -1.74 | -2.98 | 56.56 | 56.96 | 55.66 | 627555 |
| 1721665800 | 58.34 | -0.28 | -0.48 | 57.46 | 58.78 | 57.14 | 435918 |
| 1721406600 | 58.62 | 0 | 0.00 | 58.62 | 58.62 | 58.62 | 0 |
| 1721320200 | 58.62 | 0.32 | 0.55 | 58.44 | 59.06 | 58.06 | 473322 |
| 1721233800 | 58.3 | 0.64 | 1.11 | 57.6 | 58.4 | 57.46 | 479760 |
| 1721147400 | 57.66 | 0.1 | 0.17 | 57.38 | 57.82 | 57.08 | 385906 |
| 1721061000 | 57.56 | -0.68 | -1.17 | 58.28 | 58.3 | 57.56 | 281139 |
| 1720801800 | 58.24 | 1.04 | 1.82 | 57.44 | 58.36 | 57.2 | 540000 |
| 1720715400 | 57.2 | 1.02 | 1.82 | 56.58 | 57.48 | 56.02 | 402485 |
| 1720629000 | 56.18 | -0.08 | -0.14 | 56.14 | 56.52 | 55.98 | 530107 |
| 1720542600 | 56.26 | -0.9 | -1.57 | 57.06 | 57.12 | 56.18 | 373642 |
| 1720456200 | 57.16 | -0.54 | -0.94 | 57.36 | 57.64 | 57.1 | 384386 |
| 1720197000 | 57.7 | 0.22 | 0.38 | 57.42 | 58.04 | 57.24 | 300477 |
| 1720110600 | 57.48 | 0.12 | 0.21 | 57.52 | 57.8 | 57.36 | 227227 |
| 1720024200 | 57.36 | 1.16 | 2.06 | 56.5 | 58.14 | 56.36 | 403043 |
| 1719937800 | 56.2 | 0.02 | 0.04 | 55.8 | 56.42 | 55.4 | 410398 |
| 1719851400 | 56.18 | -0.6 | -1.06 | 56.6 | 56.86 | 55.4 | 634917 |
| 1719592200 | 56.78 | -0.2 | -0.35 | 57.16 | 57.28 | 56.5 | 362944 |
| 1719505800 | 56.98 | -0.74 | -1.28 | 57.7 | 57.84 | 56.48 | 375965 |
| 1719419400 | 57.72 | 0.36 | 0.63 | 57.7 | 57.92 | 57.06 | 401343 |
| 1719333000 | 57.36 | -0.52 | -0.90 | 57.5 | 58.08 | 57.26 | 557035 |
| 1719246600 | 57.88 | 0.24 | 0.42 | 57.5 | 58.14 | 57 | 518905 |
| 1718987400 | 57.64 | -1.8 | -3.03 | 59.42 | 59.46 | 56.58 | 1221004 |
| 1718901000 | 59.44 | 0.62 | 1.05 | 58.98 | 59.6 | 58.95 | 292283 |
| 1718814600 | 58.82 | -0.3 | -0.51 | 58.98 | 59.18 | 58.64 | 300280 |
| 1718728200 | 59.12 | 0.36 | 0.61 | 58.9 | 59.12 | 58.46 | 397661 |
| 1718641800 | 58.76 | 0.66 | 1.14 | 58.18 | 58.76 | 58.08 | 501708 |
| 1718382600 | 58.1 | -1.86 | -3.10 | 59.9 | 59.98 | 57.72 | 571059 |
| 1718296200 | 59.96 | -0.96 | -1.58 | 60.72 | 61.06 | 59.96 | 462206 |
| 1718209800 | 60.92 | 0 | 0.00 | 60.94 | 61.02 | 60.32 | 336549 |
| 1718123400 | 60.92 | -1.18 | -1.90 | 61.4 | 61.54 | 60.62 | 365668 |
| 1718037000 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1717777800 | 62.1 | -0.22 | -0.35 | 62.38 | 62.96 | 61.7 | 362831 |
| 1717691400 | 62.32 | -0.66 | -1.05 | 63.2 | 63.48 | 62.32 | 506908 |
| 1717605000 | 62.98 | -0.82 | -1.29 | 64.04 | 64.04 | 62.44 | 386731 |
| 1717518600 | 63.8 | -0.2 | -0.31 | 63.94 | 64.28 | 63.72 | 315032 |
| 1717432200 | 64 | -0.14 | -0.22 | 64.64 | 64.9 | 63.88 | 314655 |
| 1717173000 | 64.14 | 0.14 | 0.22 | 63.84 | 64.14 | 63.64 | 1105823 |
| 1717086600 | 64 | 0.4 | 0.63 | 63.26 | 64.019999 | 63.24 | 240449 |
| 1717000200 | 63.6 | -0.54 | -0.84 | 63.8 | 64.26 | 63.2 | 340334 |
| 1716913800 | 64.14 | -0.4 | -0.62 | 64.68 | 64.68 | 63.9 | 293094 |
| 1716827400 | 64.54 | 0.06 | 0.09 | 64.5 | 64.72 | 64.2 | 152096 |
| 1716568200 | 64.48 | -0.18 | -0.28 | 64.5 | 64.68 | 64.22 | 335202 |
| 1716481800 | 64.66 | 0.16 | 0.25 | 64.66 | 64.76 | 64.239999 | 453816 |
| 1716395400 | 64.5 | -0.3 | -0.46 | 64.319999 | 64.5 | 63.72 | 372955 |
| 1716309000 | 64.8 | -0.46 | -0.70 | 65 | 65.099999 | 64 | 318770 |
| 1716222600 | 65.26 | 0.42 | 0.65 | 65 | 65.72 | 64.7 | 311356 |
| 1715963400 | 64.84 | -0.22 | -0.34 | 64.7 | 65.4 | 64.7 | 474782 |
| 1715877000 | 65.06 | -0.34 | -0.52 | 65.28 | 65.28 | 64.519999 | 408966 |
| 1715790600 | 65.4 | 1.08 | 1.68 | 65.66 | 66.18 | 65.319999 | 266736 |
| 1715704200 | 64.319999 | 0 | 0.00 | 64.319999 | 64.319999 | 64.319999 | 0 |
| 1715617800 | 64.319999 | 1.24 | 1.97 | 64.54 | 65.04 | 63.84 | 451605 |
| 1715358600 | 63.08 | -0.98 | -1.53 | 64.319999 | 64.319999 | 62.88 | 329707 |
| 1715272200 | 64.06 | 0.24 | 0.38 | 63.74 | 64.3 | 63.7 | 208446 |
| 1715185800 | 63.82 | -0.46 | -0.72 | 64.34 | 64.72 | 63.6 | 479779 |
| 1715099400 | 64.28 | 1.24 | 1.97 | 63.2 | 64.76 | 63.2 | 721639 |
| 1715013000 | 63.04 | 0.12 | 0.19 | 63.38 | 63.68 | 62.98 | 301031 |
| 1714753800 | 62.92 | 1.24 | 2.01 | 61.88 | 63.7 | 61.88 | 672916 |
| 1714667400 | 61.68 | -0.46 | -0.74 | 62.04 | 62.3 | 61.68 | 454524 |
| 1714494600 | 62.14 | 0.12 | 0.19 | 62.04 | 62.22 | 61.74 | 611142 |
| 1714408200 | 62.02 | -0.74 | -1.18 | 61.66 | 62.08 | 61.42 | 458661 |
| 1714149000 | 62.76 | 0.84 | 1.36 | 62.1 | 63.08 | 61.92 | 485877 |
| 1714062600 | 61.92 | -0.46 | -0.74 | 62.8 | 63.08 | 61.58 | 661941 |
| 1713976200 | 62.38 | 0.1 | 0.16 | 63.24 | 63.52 | 62.16 | 796918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
