Akzo Nobel NV (AKZA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 4.08019697503 | 56.86 | 59.6 | 54.86 | 510756 | 56.83132612 | DE |
| 4 | 3.4 | 6.09537468627 | 55.78 | 59.6 | 54.86 | 394687 | 56.87012982 | DE |
| 12 | -0.68 | -1.13598396258 | 59.86 | 61.28 | 54.72 | 389236 | 57.36167406 | DE |
| 26 | 1.58 | 2.74305555556 | 57.6 | 64.68 | 52.92 | 424515 | 58.22847885 | DE |
| 52 | -9.86 | -14.281575898 | 69.04 | 73.56 | 52.92 | 421157 | 61.23394072 | DE |
| 156 | -38.02 | -39.1152263374 | 97.2 | 98.64 | 52.92 | 467785 | 68.33833805 | DE |
| 260 | -29.11 | -32.9708913807 | 88.29 | 108.45 | 45.73 | 533134 | 75.72131197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.2 | -0.33 | 60.38 | 61.28 | 60.18 | 366128 |
| 1733851800 | 60.5 | -0.14 | -0.23 | 60.28 | 60.64 | 59.98 | 472494 |
| 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 | -0.18 | -0.33 | 55.52 | 55.74 | 55.02 | 271618 |
| 1732728600 | 55.34 | 0.32 | 0.58 | 55.12 | 55.44 | 54.68 | 330088 |
| 1732642200 | 55.02 | -1.18 | -2.10 | 55.92 | 55.94 | 54.82 | 336418 |
| 1732555800 | 56.2 | 0.32 | 0.57 | 56.14 | 56.44 | 55.64 | 977040 |
| 1732296600 | 55.88 | 0.26 | 0.47 | 55.92 | 56.36 | 55.1 | 528609 |
| 1732210200 | 55.62 | -0.22 | -0.39 | 55.78 | 55.84 | 55.14 | 283323 |
| 1732123800 | 55.84 | -0.16 | -0.29 | 56.24 | 56.5 | 55.7 | 359290 |
| 1732037400 | 56 | -0.3 | -0.53 | 56.3 | 56.56 | 55.22 | 325243 |
| 1731951000 | 56.3 | 0.62 | 1.11 | 55.88 | 56.3 | 55.36 | 414725 |
| 1731691800 | 55.68 | -0.2 | -0.36 | 55.42 | 56.46 | 55.42 | 418419 |
| 1731605400 | 55.88 | -3.4 | -5.74 | 55.96 | 56.22 | 55.4 | 364398 |
| 1731519000 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1731432600 | 59.28 | 0 | 0.00 | 59.28 | 59.28 | 59.28 | 0 |
| 1731346200 | 59.28 | 0.46 | 0.78 | 59.4 | 59.56 | 58.92 | 198311 |
| 1731087000 | 58.82 | -0.58 | -0.98 | 59.2 | 59.2 | 57.62 | 352643 |
| 1731000600 | 59.4 | 0.42 | 0.71 | 59.14 | 60.16 | 59.06 | 303814 |
| 1730914200 | 58.98 | 0.9 | 1.55 | 58.16 | 60.12 | 58.16 | 522218 |
| 1730827800 | 58.08 | -0.58 | -0.99 | 59.04 | 59.2 | 57.74 | 261513 |
| 1730741400 | 58.66 | -0.44 | -0.74 | 58.92 | 59.46 | 58.66 | 245157 |
| 1730482200 | 59.1 | 0.62 | 1.06 | 58.62 | 59.34 | 58.48 | 270264 |
| 1730395800 | 58.48 | -0.24 | -0.41 | 58.46 | 59.18 | 58.4 | 380330 |
| 1730309400 | 58.72 | -0.72 | -1.21 | 59.08 | 59.28 | 58.42 | 297407 |
| 1730223000 | 59.44 | -0.26 | -0.44 | 59.8 | 60.64 | 59.4 | 444633 |
| 1730136600 | 59.7 | 0.24 | 0.40 | 59.4 | 59.98 | 59.02 | 339227 |
| 1729873800 | 59.46 | -0.36 | -0.60 | 59.86 | 60.04 | 59.22 | 376382 |
| 1729787400 | 59.82 | -1.06 | -1.74 | 60.94 | 61.06 | 59.66 | 548304 |
| 1729701000 | 60.88 | -2.22 | -3.52 | 61 | 61.32 | 59.5 | 1067772 |
| 1729614600 | 63.1 | -0.18 | -0.28 | 63.1 | 63.48 | 61.84 | 492577 |
| 1729528200 | 63.28 | -0.12 | -0.19 | 63.26 | 63.8 | 63.26 | 295167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
