Dark

AKZOF
AKZO NOBEL NV ORD NEW
stock OTC

EOD

May 9, 2025

66.91USD+19.589%(+10.96)260

Pre-market

Dec 31, 1969

0.00USD-100.000%(-55.95)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	66.910100	66.910100	66.910100	66.910100	+19.589%	260	0.000%
2025-04-14	55.950000	55.950000	55.950000	55.950000	-2.999%	104	+19.589%
2025-04-09	55.090000	57.680000	55.090000	57.680000	+6.815%	632	+16.002%
2025-04-08	56.650000	56.650000	53.630000	54.000000	-0.387%	888	+23.908%
2025-04-07	56.270000	57.070000	54.210000	54.210000	-14.414%	978	+23.428%
2025-03-27	63.340100	63.340100	63.340100	63.340100	-5.378%	136	+5.636%
2025-03-12	66.625000	66.940000	66.625000	66.940000	+1.424%	1,855	-0.045%
2025-03-10	66.000000	66.000000	66.000000	66.000000	+0.304%	767	+1.379%
2025-03-05	65.800000	65.800000	65.800000	65.800000	+4.147%	318	+1.687%
2025-03-03	63.180000	63.180000	63.180000	63.180000	+5.020%	324	+5.904%
2025-02-28	60.160000	60.160000	60.160000	60.160000	-5.853%	962	+11.220%
2025-02-18	63.900000	63.900000	63.900000	63.900000	+11.324%	304	+4.711%
2025-02-06	57.400000	57.400000	57.400000	57.400000	-0.243%	750	+16.568%
2025-02-04	57.540000	57.540000	57.540000	57.540000	-10.122%	210	+16.284%
2025-01-27	64.020100	64.020100	64.020100	64.020100	+0.266%	126	+4.514%
2025-01-24	63.850000	63.850000	63.850000	63.850000	+1.349%	220	+4.793%
2025-01-21	63.000000	63.000000	63.000000	63.000000	+5.158%	1,166	+6.207%
2025-01-06	59.910100	59.910100	59.910100	59.910100	+1.836%	286	+11.684%
2024-12-31	58.830000	58.830000	58.830000	58.830000	-2.438%	631	+13.735%
2024-12-30	59.850100	60.300000	59.850100	60.300000	+4.851%	1,112	+10.962%
2024-12-26	57.510000	57.510000	57.510000	57.510000	+0.489%	135	+16.345%
2024-12-20	58.560100	58.560100	57.230000	57.230000	+1.149%	397	+16.914%
2024-12-19	56.580000	56.580000	56.580000	56.580000	-5.637%	981	+18.258%
2024-12-04	59.960000	59.960000	59.960000	59.960000	-3.446%	357	+11.591%
2024-12-03	62.100000	62.100000	62.100000	62.100000	+7.532%	1,080	+7.746%
2024-11-29	57.750000	57.750000	57.750000	57.750000	-2.119%	1,027	+15.862%
2024-11-25	59.000000	59.000000	59.000000	59.000000	-2.318%	1,986	+13.407%
2024-11-18	58.280000	60.400000	58.280000	60.400000	-7.927%	408	+10.778%
2024-10-23	65.600000	65.600000	65.600000	65.600000	-4.734%	409	+1.997%
2024-10-18	67.100000	68.860000	67.100000	68.860000	+2.272%	378	-2.832%
2024-10-08	67.330000	67.330000	67.330000	67.330000	-1.058%	152	-0.624%
2024-09-26	68.049900	68.049900	68.049900	68.049900	+2.131%	121	-1.675%
2024-09-19	66.630000	66.630000	66.630000	66.630000	+6.099%	120	+0.420%
2024-09-11	62.800000	62.800000	62.800000	62.800000	-3.236%	429	+6.545%
2024-09-09	64.900000	64.900000	64.900000	64.900000	+11.187%	816	+3.097%
2024-08-21	58.370000	58.370000	58.370000	58.370000	+1.584%	372	+14.631%
2024-08-09	57.460000	57.460000	57.460000	57.460000	-0.070%	212	+16.446%
2024-08-08	57.500000	57.500000	57.500000	57.500000	-4.326%	783	+16.365%
2024-07-29	60.900000	61.310000	60.100000	60.100000	-6.822%	3,890	+11.331%
2024-07-22	64.500000	64.500000	64.500000	64.500000	+3.200%	1,019	+3.737%
2024-07-11	62.500000	62.500000	62.500000	62.500000	+0.644%	149	+7.056%
2024-06-20	62.100000	62.100000	62.100000	62.100000	-8.339%	1,103	+7.746%
2024-06-10	67.750000	67.750000	67.750000	67.750000	+2.095%	605	-1.240%
2024-06-07	66.360000	66.360000	66.360000	66.360000	-5.095%	100	+0.829%
2024-05-24	69.000000	69.922200	69.000000	69.922200	-0.608%	4,269	-4.308%
2024-05-17	70.350000	70.350000	70.350000	70.350000	+3.304%	124	-4.890%
2024-05-09	68.100000	68.100000	68.100000	68.100000	-1.333%	610	-1.747%
2024-05-07	70.050100	70.050100	69.020000	69.020000	-3.624%	1,519	-3.057%
2024-04-10	71.615000	71.615000	71.615000	71.615000	-0.838%	566	-6.570%
2024-04-05	72.220000	72.220000	72.220000	72.220000	-4.065%	599	-7.352%
2024-03-28	75.280000	75.280000	75.280000	75.280000	+2.308%	386	-11.118%
2024-02-09	73.582000	73.582000	73.582000	73.582000	-2.798%	112	-9.067%
2024-01-25	75.700000	75.700000	75.700000	75.700000	-2.612%	166	-11.611%
2024-01-04	77.730000	77.730000	77.730000	77.730000	-3.930%	311	-13.920%
2023-12-20	80.910000	80.910000	80.910000	80.910000	+3.399%	138	-17.303%
2023-12-11	78.250000	78.250000	78.250000	78.250000	+2.274%	610	-14.492%
2023-11-29	76.510000	76.510000	76.510000	76.510000	+2.013%	327	-12.547%
2023-11-27	75.000000	75.000000	75.000000	75.000000	-0.065%	300	-10.787%
2023-11-17	75.048706	75.048706	75.048706	75.048706	+0.196%	59,903	-10.844%
2023-11-15	74.901989	74.901989	74.901989	74.901989	+1.426%	42,300	-10.670%
2023-11-14	73.848955	73.848955	73.848955	73.848955	+5.043%	31,101	-9.396%
2023-11-10	70.303541	70.303541	70.303541	70.303541	-0.279%	30,852	-4.827%
2023-11-09	70.500000	70.500000	70.500000	70.500000	+6.544%	641	-5.092%
2023-11-01	66.170000	66.170000	66.170000	66.170000	-1.047%	100	+1.118%
2023-10-31	66.870000	66.870000	66.870000	66.870000	+6.076%	100	+0.060%
2023-10-27	63.039800	63.039800	63.039800	63.039800	-22.821%	30,749	+6.139%
2023-08-18	81.680000	81.680000	81.680000	81.680000	-0.281%	159	-18.083%
2023-08-14	81.910000	81.910000	81.910000	81.910000	-4.038%	358	-18.313%
2023-08-04	85.356400	85.356400	85.356400	85.356400	+3.087%	4,050	-21.611%
2023-07-19	82.800000	82.800000	82.800000	82.800000	+3.500%	129	-19.191%
2023-07-11	80.000000	80.000000	80.000000	80.000000	+1.202%	813	-16.362%
2023-06-15	79.050000	79.050000	79.050000	79.050000	-4.633%	100	-15.357%
2023-05-15	82.890000	82.890000	82.890000	82.890000	+1.246%	314	-19.278%
2023-05-02	81.870000	81.870000	81.870000	81.870000	+2.466%	296	-18.273%
2023-04-17	79.900000	79.900000	79.900000	79.900000	+0.063%	119	-16.258%
2023-04-12	79.850000	79.850000	79.850000	79.850000	+10.062%	259	-16.205%
2023-03-27	72.550000	72.550000	72.550000	72.550000	+0.055%	106	-7.774%
2023-03-24	72.510000	72.510000	72.510000	72.510000	-3.782%	100	-7.723%
2023-03-21	75.360000	75.360000	75.360000	75.360000	+1.202%	249	-11.213%
2023-02-27	74.465000	74.465000	74.465000	74.465000	+1.376%	143	-10.146%
2023-02-22	73.454571	73.454571	73.454571	73.454571	-2.590%	29,251	-8.910%
2023-02-16	75.407851	75.407851	75.407851	75.407851	+1.083%	26,364	-11.269%
2023-02-15	74.600000	74.600000	74.600000	74.600000	-0.321%	198	-10.308%
2023-02-06	74.840159	74.840159	74.840159	74.840159	-2.067%	124,977	-10.596%
2023-02-01	76.420000	76.420000	76.420000	76.420000	+1.528%	200	-12.444%
2023-01-25	75.120000	75.270000	75.120000	75.270000	+0.293%	2,300	-11.107%
2023-01-23	75.050000	75.050000	75.050000	75.050000	+0.469%	116	-10.846%
2023-01-20	74.700000	74.700000	74.700000	74.700000	+1.165%	113	-10.428%
2023-01-13	73.840000	73.840000	73.840000	73.840000	+2.985%	763	-9.385%
2023-01-09	71.700000	71.700000	71.700000	71.700000	+9.734%	267	-6.680%
2022-12-20	65.340000	65.340000	65.340000	65.340000	-2.068%	116	+2.403%
2022-12-16	66.720000	66.720000	66.720000	66.720000	-0.640%	11,933	+0.285%
2022-12-12	67.150000	67.150000	67.150000	67.150000	-6.814%	755	-0.357%
2022-12-02	72.060000	72.060000	72.060000	72.060000	+3.164%	9,342	-7.147%
2022-11-11	69.850000	69.850000	69.850000	69.850000	+8.295%	100	-4.209%
2022-11-07	64.500000	64.500000	64.500000	64.500000	+7.950%	3,362	+3.737%
2022-11-03	59.750000	59.750000	59.750000	59.750000	-4.016%	893	+11.983%
2022-11-02	60.930000	62.250000	60.930000	62.250000	+0.598%	462	+7.486%
2022-11-01	61.880000	61.880000	61.880000	61.880000	-1.543%	115	+8.129%
2022-10-31	62.850000	62.850000	62.850000	62.850000	+5.987%	157	+6.460%
2022-10-19	59.500000	59.500000	59.300000	59.300000	+5.497%	1,019	+12.833%
2022-10-13	57.845000	57.845000	56.210000	56.210000	-1.472%	482	+19.036%
2022-10-12	57.050000	57.050000	57.050000	57.050000	-3.518%	3,160	+17.283%
2022-10-10	59.130058	59.130058	59.130058	59.130058	-1.981%	190	+13.158%
2022-10-05	60.325000	60.325000	60.325000	60.325000	+3.190%	820	+10.916%
2022-10-03	58.460000	58.550000	58.460000	58.460000	+8.259%	834	+14.454%
2022-09-28	54.000000	54.000000	54.000000	54.000000	-5.213%	39,862	+23.908%
2022-09-21	56.970000	56.970000	56.970000	56.970000	-3.539%	146	+17.448%
2022-09-20	59.060000	59.060000	59.060000	59.060000	+0.017%	275	+13.292%
2022-09-19	60.000000	60.000000	58.410000	59.050000	-1.337%	6,925	+13.311%
2022-09-14	59.850000	59.850000	59.850000	59.850000	-8.416%	511	+11.796%
2022-09-12	65.350000	65.350000	65.350000	65.350000	+3.994%	158	+2.387%
2022-09-08	62.840000	62.840000	62.840000	62.840000	-6.986%	660	+6.477%
2022-08-19	67.560000	67.560000	67.560000	67.560000	-2.553%	11,711	-0.962%
2022-08-18	69.330000	69.330000	69.330000	69.330000	-6.273%	108	-3.490%
2022-08-12	73.810000	73.970000	73.810000	73.970000	+11.317%	349	-9.544%
2022-07-25	66.420000	66.450000	66.420000	66.450000	-0.075%	25,377	+0.692%
2022-07-22	66.500000	66.500000	66.500000	66.500000	+0.332%	3,080	+0.617%
2022-07-19	65.560000	66.280000	65.560000	66.280000	+4.774%	629	+0.951%
2022-07-18	64.840000	64.840000	63.260000	63.260000	-1.079%	453	+5.770%
2022-07-08	63.950000	63.950000	63.950000	63.950000	-7.332%	1,589	+4.629%
2022-06-28	69.010000	69.010000	69.010000	69.010000	+0.353%	100	-3.043%
2022-06-22	67.380000	68.767500	67.380000	68.767500	-5.017%	77,397	-2.701%
2022-06-16	72.450000	72.450000	72.400000	72.400000	+0.934%	804	-7.583%
2022-06-15	71.730000	71.730000	71.730000	71.730000	-1.402%	159	-6.720%
2022-06-14	72.750000	72.750000	72.750000	72.750000	-17.680%	147	-8.027%
2022-05-27	88.375000	88.375000	88.375000	88.375000	+6.759%	515	-24.288%
2022-05-20	82.780000	82.780000	82.780000	82.780000	-3.136%	116	-19.171%
2022-05-17	85.460000	85.460000	85.460000	85.460000	+4.220%	1,299	-21.706%
2022-05-16	84.920000	84.920000	82.000000	82.000000	-7.730%	852	-18.402%
2022-05-03	88.870000	88.870000	88.870000	88.870000	+5.924%	241	-24.710%
2022-04-11	83.900000	83.900000	83.900000	83.900000	-1.699%	186	-20.250%
2022-03-28	85.260010	85.350000	85.260010	85.350000	-0.088%	4,427	-21.605%
2022-03-15	85.425000	85.425000	85.185000	85.425000	+6.848%	43,999	-21.674%
2022-03-07	79.950000	79.950000	79.950000	79.950000	-6.872%	100	-16.310%
2022-03-03	85.850000	85.850000	85.850000	85.850000	-9.869%	103	-22.062%
2022-02-28	95.250000	95.250000	95.250000	95.250000	-6.891%	598	-29.753%
2022-02-23	102.220000	102.300000	102.220000	102.300000	-4.052%	735	-34.594%
2022-02-10	106.620000	106.620000	106.620000	106.620000	+1.062%	467	-37.244%
2022-02-01	105.670000	105.670000	105.500000	105.500000	+1.854%	471	-36.578%
2022-01-27	103.580000	103.580000	103.580000	103.580000	-0.595%	155	-35.402%
2022-01-26	104.200000	104.200000	104.200000	104.200000	-5.143%	100	-35.787%
2022-01-06	109.850000	109.850000	109.850000	109.850000	-0.045%	100	-39.090%
2022-01-05	109.900000	109.900000	109.900000	109.900000	0.000%	100	-39.117%

.dark-mode .L8xlmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8xlmb{ color: #333333; background-color: white; border: 2px solid #333333; }AKZOFAKZO NOBEL NV ORD NEWstock OTC

AKZOF
AKZO NOBEL NV ORD NEW
stock OTC