Dark

AKZOF
AKZO NOBEL NV ORD NEW
stock OTC

EOD

Sep 28, 2026

63.80USD-0.297%(-0.19)739

Pre-market

0.00USD-100.000%(-63.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	63.210000	63.800000	63.210000	63.800000	-0.297%	739	0.000%
2026-09-25	64.080000	64.080000	63.990000	63.990000	+0.613%	531	-0.297%
2026-09-24	63.600000	63.600000	63.600000	63.600000	-0.958%	438	+0.314%
2026-09-21	63.660000	64.215000	63.660000	64.215000	-4.542%	1,369	-0.646%
2026-09-15	67.270100	67.270100	67.270100	67.270100	+2.982%	280	-5.158%
2026-09-14	65.322500	65.322500	65.322500	65.322500	-3.100%	617	-2.331%
2026-09-10	67.100000	67.412500	67.100000	67.412500	-2.734%	536	-5.359%
2026-09-09	69.307600	69.307600	69.307600	69.307600	+0.672%	741	-7.947%
2026-09-02	68.850000	68.850000	68.845000	68.845000	+1.993%	4,064	-7.328%
2026-07-01	67.500000	67.500000	67.500000	67.500000	0.000%	337	-5.481%
2026-06-30	67.500000	67.500000	67.500000	67.500000	-0.450%	216	-5.481%
2026-06-23	67.805000	67.805000	67.805000	67.805000	-2.872%	155	-5.907%
2026-06-22	69.810100	69.810100	69.810100	69.810100	+4.132%	181	-8.609%
2026-06-16	67.040000	67.040000	67.040000	67.040000	+0.544%	175	-4.833%
2026-06-08	66.120100	66.677500	66.120100	66.677500	-0.481%	694	-4.316%
2026-06-05	67.000000	67.000000	67.000000	67.000000	+2.212%	108	-4.776%
2026-06-04	65.535000	65.600000	65.535000	65.550000	+13.448%	300	-2.670%
2026-05-21	57.780000	57.780000	57.780000	57.780000	+0.627%	216	+10.419%
2026-05-15	57.510100	57.510100	57.420100	57.420100	-2.247%	277	+11.111%
2026-05-14	58.740100	58.740100	58.740100	58.740100	+3.434%	163	+8.614%
2026-05-13	56.790000	56.790000	56.790000	56.790000	+0.495%	1,069	+12.344%
2026-05-12	56.510000	56.510000	56.510000	56.510000	-4.773%	179	+12.900%
2026-05-07	59.400000	59.400000	59.342500	59.342500	-2.136%	704	+7.511%
2026-04-27	60.637500	60.637500	60.637500	60.637500	-3.193%	163	+5.215%
2026-04-17	62.510000	62.637500	62.510000	62.637500	+4.710%	653	+1.856%
2026-04-14	59.820000	59.820000	59.820000	59.820000	+1.787%	127	+6.653%
2026-04-13	58.770000	58.770000	58.770000	58.770000	-2.731%	182	+8.559%
2026-04-10	60.420000	60.420000	60.420000	60.420000	+6.000%	206	+5.594%
2026-03-25	57.000000	57.000000	57.000000	57.000000	-3.919%	138	+11.930%
2026-03-18	59.325000	59.325000	59.325000	59.325000	+0.653%	250	+7.543%
2026-03-12	58.940000	58.940000	58.940000	58.940000	-0.169%	214	+8.246%
2026-03-09	59.040000	59.040000	59.040000	59.040000	-13.173%	226	+8.062%
2026-03-02	67.997500	67.997500	67.997500	67.997500	-0.705%	146	-6.173%
2026-02-02	68.480000	68.480000	68.480000	68.480000	-2.046%	113	-6.834%
2026-01-13	69.910100	69.910100	69.910100	69.910100	+7.471%	208	-8.740%
2025-12-16	65.050000	65.050000	65.050000	65.050000	+0.305%	1,096	-1.922%
2025-12-08	64.852500	64.852500	64.852500	64.852500	+1.984%	861	-1.623%
2025-11-25	63.590600	63.590600	63.590600	63.590600	-11.680%	254	+0.329%
2025-10-17	72.000000	72.000000	72.000000	72.000000	+1.419%	250	-11.389%
2025-09-17	70.992500	70.992500	70.992500	70.992500	-2.563%	903	-10.131%
2025-09-15	70.825000	72.860000	70.825000	72.860000	+6.210%	1,610	-12.435%
2025-09-03	68.600000	68.600000	68.600000	68.600000	-1.916%	4,874	-6.997%
2025-07-25	69.940100	69.940100	69.940100	69.940100	+5.347%	127	-8.779%
2025-07-22	66.390000	66.390000	66.390000	66.390000	-4.466%	367	-3.901%
2025-07-15	69.493300	69.493300	69.493300	69.493300	-0.724%	504	-8.193%
2025-06-27	70.000000	70.000000	70.000000	70.000000	+1.907%	200	-8.857%
2025-06-26	68.690000	68.690000	68.690000	68.690000	+4.618%	100	-7.119%
2025-06-20	65.658000	65.658000	65.658000	65.658000	-5.542%	902	-2.830%
2025-06-02	69.510100	69.510100	69.510100	69.510100	+3.886%	350	-8.215%
2025-05-09	66.910100	66.910100	66.910100	66.910100	+19.589%	260	-4.648%
2025-04-14	55.950000	55.950000	55.950000	55.950000	-2.999%	104	+14.030%
2025-04-09	55.090000	57.680000	55.090000	57.680000	+6.815%	632	+10.610%
2025-04-08	56.650000	56.650000	53.630000	54.000000	-0.387%	888	+18.148%
2025-04-07	56.270000	57.070000	54.210000	54.210000	-14.414%	978	+17.690%
2025-03-27	63.340100	63.340100	63.340100	63.340100	-5.378%	136	+0.726%
2025-03-12	66.625000	66.940000	66.625000	66.940000	+1.424%	1,855	-4.691%
2025-03-10	66.000000	66.000000	66.000000	66.000000	+0.304%	767	-3.333%
2025-03-05	65.800000	65.800000	65.800000	65.800000	+4.147%	318	-3.040%
2025-03-03	63.180000	63.180000	63.180000	63.180000	+5.020%	324	+0.981%
2025-02-28	60.160000	60.160000	60.160000	60.160000	-5.853%	962	+6.051%
2025-02-18	63.900000	63.900000	63.900000	63.900000	+11.324%	304	-0.156%
2025-02-06	57.400000	57.400000	57.400000	57.400000	-0.243%	750	+11.150%
2025-02-04	57.540000	57.540000	57.540000	57.540000	-10.122%	210	+10.879%
2025-01-27	64.020100	64.020100	64.020100	64.020100	+0.266%	126	-0.344%
2025-01-24	63.850000	63.850000	63.850000	63.850000	+1.349%	220	-0.078%
2025-01-21	63.000000	63.000000	63.000000	63.000000	+5.158%	1,166	+1.270%
2025-01-06	59.910100	59.910100	59.910100	59.910100	+1.836%	286	+6.493%
2024-12-31	58.830000	58.830000	58.830000	58.830000	-2.438%	631	+8.448%
2024-12-30	59.850100	60.300000	59.850100	60.300000	+4.851%	1,112	+5.804%
2024-12-26	57.510000	57.510000	57.510000	57.510000	+0.489%	135	+10.937%
2024-12-20	58.560100	58.560100	57.230000	57.230000	+1.149%	397	+11.480%
2024-12-19	56.580000	56.580000	56.580000	56.580000	-5.637%	981	+12.761%
2024-12-04	59.960000	59.960000	59.960000	59.960000	-3.446%	357	+6.404%
2024-12-03	62.100000	62.100000	62.100000	62.100000	+7.532%	1,080	+2.738%
2024-11-29	57.750000	57.750000	57.750000	57.750000	-2.119%	1,027	+10.476%
2024-11-25	59.000000	59.000000	59.000000	59.000000	-2.318%	1,986	+8.136%
2024-11-18	58.280000	60.400000	58.280000	60.400000	-7.927%	408	+5.629%
2024-10-23	65.600000	65.600000	65.600000	65.600000	-4.734%	409	-2.744%
2024-10-18	67.100000	68.860000	67.100000	68.860000	+2.272%	378	-7.348%
2024-10-08	67.330000	67.330000	67.330000	67.330000	-1.058%	152	-5.243%
2024-09-26	68.049900	68.049900	68.049900	68.049900	+2.131%	121	-6.245%
2024-09-19	66.630000	66.630000	66.630000	66.630000	+6.099%	120	-4.247%
2024-09-11	62.800000	62.800000	62.800000	62.800000	-3.236%	429	+1.592%
2024-09-09	64.900000	64.900000	64.900000	64.900000	+11.187%	816	-1.695%
2024-08-21	58.370000	58.370000	58.370000	58.370000	+1.584%	372	+9.303%
2024-08-09	57.460000	57.460000	57.460000	57.460000	-0.070%	212	+11.034%
2024-08-08	57.500000	57.500000	57.500000	57.500000	-4.326%	783	+10.957%
2024-07-29	60.900000	61.310000	60.100000	60.100000	-6.822%	3,890	+6.156%
2024-07-22	64.500000	64.500000	64.500000	64.500000	+3.200%	1,019	-1.085%
2024-07-11	62.500000	62.500000	62.500000	62.500000	+0.644%	149	+2.080%
2024-06-20	62.100000	62.100000	62.100000	62.100000	-8.339%	1,103	+2.738%
2024-06-10	67.750000	67.750000	67.750000	67.750000	+2.095%	605	-5.830%
2024-06-07	66.360000	66.360000	66.360000	66.360000	-5.095%	100	-3.858%
2024-05-24	69.000000	69.922200	69.000000	69.922200	-0.608%	4,269	-8.756%
2024-05-17	70.350000	70.350000	70.350000	70.350000	+3.304%	124	-9.311%
2024-05-09	68.100000	68.100000	68.100000	68.100000	-1.333%	610	-6.314%
2024-05-07	70.050100	70.050100	69.020000	69.020000	-3.624%	1,519	-7.563%
2024-04-10	71.615000	71.615000	71.615000	71.615000	-0.838%	566	-10.913%
2024-04-05	72.220000	72.220000	72.220000	72.220000	-4.065%	599	-11.659%
2024-03-28	75.280000	75.280000	75.280000	75.280000	+2.308%	386	-15.250%
2024-02-09	73.582000	73.582000	73.582000	73.582000	-2.798%	112	-13.294%
2024-01-25	75.700000	75.700000	75.700000	75.700000	-2.612%	166	-15.720%
2024-01-04	77.730000	77.730000	77.730000	77.730000	-3.930%	311	-17.921%
2023-12-20	80.910000	80.910000	80.910000	80.910000	+3.399%	138	-21.147%
2023-12-11	78.250000	78.250000	78.250000	78.250000	+2.274%	610	-18.466%
2023-11-29	76.510000	76.510000	76.510000	76.510000	+2.013%	327	-16.612%
2023-11-27	75.000000	75.000000	75.000000	75.000000	-0.065%	300	-14.933%
2023-11-17	75.048706	75.048706	75.048706	75.048706	+0.196%	59,903	-14.989%
2023-11-15	74.901989	74.901989	74.901989	74.901989	+1.426%	42,300	-14.822%
2023-11-14	73.848955	73.848955	73.848955	73.848955	+5.043%	31,101	-13.607%
2023-11-10	70.303541	70.303541	70.303541	70.303541	-0.279%	30,852	-9.251%
2023-11-09	70.500000	70.500000	70.500000	70.500000	+6.544%	641	-9.504%
2023-11-01	66.170000	66.170000	66.170000	66.170000	-1.047%	100	-3.582%
2023-10-31	66.870000	66.870000	66.870000	66.870000	+6.076%	100	-4.591%
2023-10-27	63.039800	63.039800	63.039800	63.039800	-22.821%	30,749	+1.206%
2023-08-18	81.680000	81.680000	81.680000	81.680000	-0.281%	159	-21.890%
2023-08-14	81.910000	81.910000	81.910000	81.910000	-4.038%	358	-22.110%
2023-08-04	85.356400	85.356400	85.356400	85.356400	+3.087%	4,050	-25.255%
2023-07-19	82.800000	82.800000	82.800000	82.800000	+3.500%	129	-22.947%
2023-07-11	80.000000	80.000000	80.000000	80.000000	+1.202%	813	-20.250%
2023-06-15	79.050000	79.050000	79.050000	79.050000	-4.633%	100	-19.292%
2023-05-15	82.890000	82.890000	82.890000	82.890000	+1.246%	314	-23.031%
2023-05-02	81.870000	81.870000	81.870000	81.870000	+2.466%	296	-22.072%
2023-04-17	79.900000	79.900000	79.900000	79.900000	+0.063%	119	-20.150%
2023-04-12	79.850000	79.850000	79.850000	79.850000	+10.062%	259	-20.100%
2023-03-27	72.550000	72.550000	72.550000	72.550000	+0.055%	106	-12.061%
2023-03-24	72.510000	72.510000	72.510000	72.510000	-3.782%	100	-12.012%
2023-03-21	75.360000	75.360000	75.360000	75.360000	+1.202%	249	-15.340%
2023-02-27	74.465000	74.465000	74.465000	74.465000	+1.376%	143	-14.322%
2023-02-22	73.454571	73.454571	73.454571	73.454571	-2.590%	29,251	-13.144%
2023-02-16	75.407851	75.407851	75.407851	75.407851	+1.083%	26,364	-15.393%
2023-02-15	74.600000	74.600000	74.600000	74.600000	-0.321%	198	-14.477%
2023-02-06	74.840159	74.840159	74.840159	74.840159	-2.067%	124,977	-14.752%
2023-02-01	76.420000	76.420000	76.420000	76.420000	+1.528%	200	-16.514%
2023-01-25	75.120000	75.270000	75.120000	75.270000	+0.293%	2,300	-15.238%
2023-01-23	75.050000	75.050000	75.050000	75.050000	+0.469%	116	-14.990%
2023-01-20	74.700000	74.700000	74.700000	74.700000	+1.165%	113	-14.592%
2023-01-13	73.840000	73.840000	73.840000	73.840000	+2.985%	763	-13.597%
2023-01-09	71.700000	71.700000	71.700000	71.700000	+9.734%	267	-11.018%
2022-12-20	65.340000	65.340000	65.340000	65.340000	-2.068%	116	-2.357%
2022-12-16	66.720000	66.720000	66.720000	66.720000	-0.640%	11,933	-4.376%
2022-12-12	67.150000	67.150000	67.150000	67.150000	-6.814%	755	-4.989%
2022-12-02	72.060000	72.060000	72.060000	72.060000	+3.164%	9,342	-11.463%
2022-11-11	69.850000	69.850000	69.850000	69.850000	+8.295%	100	-8.661%
2022-11-07	64.500000	64.500000	64.500000	64.500000	+7.950%	3,362	-1.085%
2022-11-03	59.750000	59.750000	59.750000	59.750000	-4.016%	893	+6.778%
2022-11-02	60.930000	62.250000	60.930000	62.250000	+0.598%	462	+2.490%
2022-11-01	61.880000	61.880000	61.880000	61.880000	-1.543%	115	+3.103%
2022-10-31	62.850000	62.850000	62.850000	62.850000	+5.987%	157	+1.512%
2022-10-19	59.500000	59.500000	59.300000	59.300000	+5.497%	1,019	+7.589%
2022-10-13	57.845000	57.845000	56.210000	56.210000	-1.472%	482	+13.503%
2022-10-12	57.050000	57.050000	57.050000	57.050000	-3.518%	3,160	+11.832%
2022-10-10	59.130058	59.130058	59.130058	59.130058	-1.981%	190	+7.898%
2022-10-05	60.325000	60.325000	60.325000	60.325000	+3.190%	820	+5.760%
2022-10-03	58.460000	58.550000	58.460000	58.460000	+8.259%	834	+9.134%
2022-09-28	54.000000	54.000000	54.000000	54.000000	-5.213%	39,862	+18.148%
2022-09-21	56.970000	56.970000	56.970000	56.970000	-3.539%	146	+11.989%
2022-09-20	59.060000	59.060000	59.060000	59.060000	+0.017%	275	+8.026%
2022-09-19	60.000000	60.000000	58.410000	59.050000	-1.337%	6,925	+8.044%
2022-09-14	59.850000	59.850000	59.850000	59.850000	-8.416%	511	+6.600%
2022-09-12	65.350000	65.350000	65.350000	65.350000	+3.994%	158	-2.372%
2022-09-08	62.840000	62.840000	62.840000	62.840000	-6.986%	660	+1.528%
2022-08-19	67.560000	67.560000	67.560000	67.560000	-2.553%	11,711	-5.565%
2022-08-18	69.330000	69.330000	69.330000	69.330000	-6.273%	108	-7.976%
2022-08-12	73.810000	73.970000	73.810000	73.970000	+11.317%	349	-13.749%
2022-07-25	66.420000	66.450000	66.420000	66.450000	-0.075%	25,377	-3.988%
2022-07-22	66.500000	66.500000	66.500000	66.500000	+0.332%	3,080	-4.060%
2022-07-19	65.560000	66.280000	65.560000	66.280000	+4.774%	629	-3.742%
2022-07-18	64.840000	64.840000	63.260000	63.260000	-1.079%	453	+0.854%
2022-07-08	63.950000	63.950000	63.950000	63.950000	-7.332%	1,589	-0.235%
2022-06-28	69.010000	69.010000	69.010000	69.010000	+0.353%	100	-7.550%
2022-06-22	67.380000	68.767500	67.380000	68.767500	-5.017%	77,397	-7.224%
2022-06-16	72.450000	72.450000	72.400000	72.400000	+0.934%	804	-11.878%
2022-06-15	71.730000	71.730000	71.730000	71.730000	-1.402%	159	-11.055%
2022-06-14	72.750000	72.750000	72.750000	72.750000	-17.680%	147	-12.302%
2022-05-27	88.375000	88.375000	88.375000	88.375000	+6.759%	515	-27.808%
2022-05-20	82.780000	82.780000	82.780000	82.780000	-3.136%	116	-22.928%
2022-05-17	85.460000	85.460000	85.460000	85.460000	+4.220%	1,299	-25.345%
2022-05-16	84.920000	84.920000	82.000000	82.000000	-7.730%	852	-22.195%
2022-05-03	88.870000	88.870000	88.870000	88.870000	+5.924%	241	-28.210%
2022-04-11	83.900000	83.900000	83.900000	83.900000	-1.699%	186	-23.957%
2022-03-28	85.260010	85.350000	85.260010	85.350000	-0.088%	4,427	-25.249%
2022-03-15	85.425000	85.425000	85.185000	85.425000	+6.848%	43,999	-25.315%
2022-03-07	79.950000	79.950000	79.950000	79.950000	-6.872%	100	-20.200%
2022-03-03	85.850000	85.850000	85.850000	85.850000	-9.869%	103	-25.684%
2022-02-28	95.250000	95.250000	95.250000	95.250000	-6.891%	598	-33.018%
2022-02-23	102.220000	102.300000	102.220000	102.300000	-4.052%	735	-37.634%
2022-02-10	106.620000	106.620000	106.620000	106.620000	+1.062%	467	-40.161%
2022-02-01	105.670000	105.670000	105.500000	105.500000	+1.854%	471	-39.526%
2022-01-27	103.580000	103.580000	103.580000	103.580000	-0.595%	155	-38.405%
2022-01-26	104.200000	104.200000	104.200000	104.200000	-5.143%	100	-38.772%
2022-01-06	109.850000	109.850000	109.850000	109.850000	-0.045%	100	-41.921%
2022-01-05	109.900000	109.900000	109.900000	109.900000	0.000%	100	-41.947%

.dark-mode .Bxkr1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bxkr1z{ color: #333333; background-color: white; border: 2px solid #333333; }AKZOFAKZO NOBEL NV ORD NEWstock OTC

AKZOF
AKZO NOBEL NV ORD NEW
stock OTC