Akzo Nobel NV (QX) (AKZOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.303951367781 | 65.8 | 66 | 65.8 | 543 | 65.94138249 | CS |
| 4 | 2.1 | 3.28638497653 | 63.9 | 66 | 60.16 | 535 | 63.29579065 | CS |
| 12 | 9.42 | 16.6489925769 | 56.58 | 66 | 56.58 | 543 | 60.68821858 | CS |
| 26 | 3.2 | 5.09554140127 | 62.8 | 68.86 | 56.58 | 561 | 60.91215222 | CS |
| 52 | -9.28 | -12.3273113709 | 75.28 | 75.28 | 56.58 | 768 | 63.27256825 | CS |
| 156 | -19.425 | -22.7392449517 | 85.425 | 88.87 | 54 | 5009 | 71.27376353 | CS |
| 260 | -4.29 | -6.10328638498 | 70.29 | 131.37 | 54 | 7044 | 90.24321314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 66 | 0.2 | 0.30 | 66 | 66 | 66 | 767 |
| 1741386240 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1741299840 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1741213440 | 65.8 | 2.62 | 4.15 | 65.8 | 65.8 | 65.8 | 318 |
| 1741127160 | 63.18 | 0 | 0.00 | 63.18 | 63.18 | 63.18 | 0 |
| 1741040760 | 63.18 | 3.02 | 5.02 | 63.18 | 63.18 | 63.18 | 324 |
| 1740781260 | 60.16 | -3.74 | -5.85 | 60.16 | 60.16 | 60.16 | 962 |
| 1740695340 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740608940 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740522540 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740436140 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740176940 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740090540 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1740004140 | 63.9 | 0 | 0.00 | 63.9 | 63.9 | 63.9 | 0 |
| 1739917740 | 63.9 | 6.5 | 11.32 | 63.9 | 63.9 | 63.9 | 304 |
| 1739571600 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1739485200 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1739398800 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1739312400 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1739226000 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1738966800 | 57.4 | 0 | 0.00 | 57.4 | 57.4 | 57.4 | 0 |
| 1738880400 | 57.4 | -0.14 | -0.24 | 57.4 | 57.4 | 57.4 | 750 |
| 1738794480 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
| 1738708080 | 57.54 | -6.48 | -10.12 | 57.54 | 57.54 | 57.54 | 210 |
| 1738621620 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738362420 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738276020 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738189620 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738103220 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738016820 | 64.0201 | 0.17 | 0.27 | 64.0201 | 64.0201 | 64.0201 | 126 |
| 1737757440 | 63.85 | 0.85 | 1.35 | 63.85 | 63.85 | 63.85 | 220 |
| 1737671340 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737584940 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737498540 | 63 | 3.09 | 5.16 | 63 | 63 | 63 | 1166 |
| 1737152760 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1737066360 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736979960 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736893560 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736807160 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736547960 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736375160 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736288760 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736202360 | 59.9101 | 1.08 | 1.84 | 59.9101 | 59.9101 | 59.9101 | 286 |
| 1735943160 | 58.83 | 0 | 0.00 | 58.83 | 58.83 | 58.83 | 0 |
| 1735856760 | 58.83 | 0 | 0.00 | 58.83 | 58.83 | 58.83 | 0 |
| 1735683960 | 58.83 | -1.47 | -2.44 | 58.83 | 58.83 | 58.83 | 631 |
| 1735597740 | 60.3 | 2.79 | 4.85 | 59.8501 | 60.3 | 59.8501 | 1112 |
| 1735338420 | 57.51 | 0 | 0.00 | 57.51 | 57.51 | 57.51 | 0 |
| 1735252020 | 57.51 | 0.28 | 0.49 | 57.51 | 57.51 | 57.51 | 135 |
| 1735078800 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1734992400 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1734733200 | 57.23 | 0.65 | 1.15 | 58.5601 | 58.5601 | 57.23 | 397 |
| 1734646800 | 56.58 | -3.38 | -5.64 | 56.58 | 56.58 | 56.58 | 981 |
| 1734528600 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734442200 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734355800 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734096600 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734010200 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733923800 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
