Akzo Nobel NV (QX) (AKZOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 55.95 | 55.95 | 55.95 | 104 | 55.95 | CS |
| 4 | -7.3901 | -11.667332385 | 63.3401 | 63.3401 | 53.63 | 548 | 55.46245201 | CS |
| 12 | -7.9 | -12.3727486296 | 63.85 | 66.94 | 53.63 | 536 | 60.95090578 | CS |
| 26 | -11.15 | -16.6169895678 | 67.1 | 68.86 | 53.63 | 631 | 60.53835657 | CS |
| 52 | -15.665 | -21.8739090973 | 71.615 | 71.615 | 53.63 | 768 | 62.53857829 | CS |
| 156 | -27.95 | -33.3134684148 | 83.9 | 88.87 | 53.63 | 4554 | 70.12352701 | CS |
| 260 | -15.0836 | -21.2344580593 | 71.0336 | 131.37 | 53.63 | 6670 | 92.27762954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1744838940 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1744752540 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1744666140 | 55.95 | -1.73 | -3.00 | 55.95 | 55.95 | 55.95 | 104 |
| 1744406940 | 57.68 | 0 | 0.00 | 57.68 | 57.68 | 57.68 | 0 |
| 1744320540 | 57.68 | 0 | 0.00 | 57.68 | 57.68 | 57.68 | 0 |
| 1744234140 | 57.68 | 3.68 | 6.81 | 55.09 | 57.68 | 55.09 | 632 |
| 1744147740 | 54 | -0.21 | -0.39 | 56.65 | 56.65 | 53.63 | 888 |
| 1744061220 | 54.21 | -9.13 | -14.41 | 56.27 | 57.07 | 54.21 | 978 |
| 1743802080 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743715680 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743629280 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743542880 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743456480 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743197280 | 63.3401 | 0 | 0.00 | 63.3401 | 63.3401 | 63.3401 | 0 |
| 1743110880 | 63.3401 | -3.6 | -5.38 | 63.3401 | 63.3401 | 63.3401 | 136 |
| 1743024600 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742938200 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742851800 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742592600 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742506200 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742419800 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742333400 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1742246940 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1741987740 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1741901340 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1741814940 | 66.94 | 0.94 | 1.42 | 66.625 | 66.94 | 66.625 | 1855 |
| 1741728000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
