Dark

AKZOY
AKZO NOBEL N V S/ADR
stock OTC ADR

EOD

Sep 29, 2026

21.53USD-0.093%(-0.02)72,491

Pre-market

0.00USD-100.000%(-21.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	21.5000	21.5300	21.3600	21.5300	-0.093%	72,491	0.000%
2026-09-28	21.3900	21.6100	21.2400	21.5500	-0.806%	73,942	-0.093%
2026-09-25	21.6600	21.7822	21.5300	21.7250	+1.377%	86,049	-0.898%
2026-09-24	21.6700	21.6770	21.3100	21.4300	-0.418%	121,978	+0.467%
2026-09-23	21.6800	21.7600	21.4900	21.5200	-1.914%	105,070	+0.046%
2026-09-22	21.9800	22.0000	21.7900	21.9400	+2.667%	152,066	-1.869%
2026-09-21	21.5400	21.6300	21.3080	21.3700	-0.140%	165,007	+0.749%
2026-09-18	21.3800	21.5200	21.2900	21.4000	-0.880%	220,701	+0.607%
2026-09-17	22.1000	22.1800	21.5622	21.5900	-2.042%	457,789	-0.278%
2026-09-16	22.2400	22.2800	21.8600	22.0400	-0.339%	123,863	-2.314%
2026-09-15	22.3500	22.3500	22.0440	22.1150	-0.741%	137,704	-2.645%
2026-09-14	22.1600	22.4250	22.0700	22.2800	-1.503%	86,121	-3.366%
2026-09-11	22.5700	22.7150	22.5230	22.6200	+0.847%	441,124	-4.819%
2026-09-10	22.7100	22.7100	22.3700	22.4300	-1.580%	152,878	-4.012%
2026-09-09	23.1900	23.1900	22.7700	22.7900	-2.482%	807,563	-5.529%
2026-09-08	23.6800	23.7300	23.3700	23.3700	-0.553%	256,236	-7.873%
2026-09-04	23.5000	23.5820	23.4100	23.5000	+0.085%	903,300	-8.383%
2026-09-03	23.6200	23.6500	23.2600	23.4800	+1.733%	317,951	-8.305%
2026-09-02	23.1300	23.4200	23.0700	23.0800	+0.130%	707,252	-6.716%
2026-09-01	23.3800	23.3800	23.0500	23.0500	-3.597%	159,927	-6.594%
2026-08-31	24.1500	24.1500	23.7800	23.9100	-0.912%	163,882	-9.954%
2026-08-28	24.0800	24.1300	23.8300	24.1300	+1.089%	460,258	-10.775%
2026-08-27	23.9000	23.9050	23.6900	23.8700	+0.717%	121,768	-9.803%
2026-08-26	23.9500	24.0630	23.6800	23.7000	+0.169%	199,097	-9.156%
2026-08-25	23.4900	23.6600	23.4450	23.6600	+0.424%	37,419	-9.003%
2026-08-24	23.6100	23.7599	23.5530	23.5600	-0.085%	47,516	-8.616%
2026-08-21	23.5000	23.6400	23.4100	23.5800	+1.202%	59,680	-8.694%
2026-08-20	23.2300	23.5000	23.2300	23.3000	-1.271%	80,373	-7.597%
2026-08-19	23.4184	23.6600	23.4184	23.6000	+1.812%	400,688	-8.771%
2026-08-18	23.4200	23.4300	23.0700	23.1800	-1.067%	79,999	-7.118%
2026-08-17	23.8000	23.8000	23.4000	23.4300	-2.699%	340,150	-8.109%
2026-08-14	24.0000	24.1200	23.8900	24.0800	+0.250%	36,928	-10.590%
2026-08-13	24.1500	24.1500	23.8500	24.0200	-0.579%	27,413	-10.366%
2026-08-12	24.3800	24.4500	24.0700	24.1600	+0.499%	84,859	-10.886%
2026-08-11	24.0475	24.1600	23.9990	24.0400	-0.166%	40,555	-10.441%
2026-08-10	24.2600	24.2600	24.0000	24.0800	-1.714%	25,018	-10.590%
2026-08-07	24.5600	24.6500	24.4000	24.5000	+1.114%	30,779	-12.122%
2026-08-06	24.3200	24.5300	24.2300	24.2300	-0.288%	37,862	-11.143%
2026-08-05	24.1500	24.3800	24.1100	24.3000	+0.206%	16,470	-11.399%
2026-08-04	23.9200	24.3000	23.8900	24.2500	+2.334%	38,625	-11.216%
2026-08-03	23.7600	23.8400	23.4910	23.6970	+1.617%	53,461	-9.145%
2026-07-31	23.4000	23.5200	23.2200	23.3200	-0.998%	24,986	-7.676%
2026-07-30	23.7200	23.7200	23.3600	23.5550	+1.399%	96,062	-8.597%
2026-07-29	23.0800	23.4000	22.9000	23.2300	+0.606%	103,616	-7.318%
2026-07-28	22.8000	23.3200	22.8000	23.0900	+3.962%	44,517	-6.756%
2026-07-27	22.5000	22.5100	22.1175	22.2100	+1.508%	197,286	-3.062%
2026-07-24	21.7200	21.9900	21.7000	21.8800	+2.820%	64,119	-1.600%
2026-07-23	21.6000	21.7000	21.1900	21.2800	-3.710%	59,221	+1.175%
2026-07-22	22.4800	22.4800	22.0900	22.1000	+1.726%	42,729	-2.579%
2026-07-21	21.7500	21.7900	21.6500	21.7250	-0.207%	29,842	-0.898%
2026-07-20	21.9900	22.0000	21.7100	21.7700	-0.639%	46,457	-1.102%
2026-07-17	22.0400	22.0400	21.7500	21.9100	-0.046%	70,604	-1.734%
2026-07-16	21.6500	22.0200	21.6500	21.9200	+0.046%	83,370	-1.779%
2026-07-15	21.8700	22.0200	21.6201	21.9100	+0.275%	212,050	-1.734%
2026-07-14	21.9900	22.1300	21.7100	21.8500	+0.229%	84,411	-1.465%
2026-07-13	22.3500	22.5100	21.7200	21.8000	-0.092%	52,401	-1.239%
2026-07-10	21.7900	21.9250	21.7600	21.8200	+0.184%	39,315	-1.329%
2026-07-09	21.7600	21.9000	21.6800	21.7800	-0.774%	85,949	-1.148%
2026-07-08	22.0300	22.0300	21.7400	21.9500	-3.559%	151,860	-1.913%
2026-07-07	23.0000	23.0000	22.6500	22.7600	-0.175%	53,528	-5.404%
2026-07-06	23.0000	23.0000	22.6700	22.8000	-0.262%	51,412	-5.570%
2026-07-02	22.9350	23.0400	22.7640	22.8600	+1.420%	59,870	-5.818%
2026-07-01	22.3800	22.6300	22.3600	22.5400	-0.265%	87,381	-4.481%
2026-06-30	22.4000	22.6000	22.3330	22.6000	+0.089%	35,760	-4.735%
2026-06-29	22.6700	22.6700	22.2900	22.5800	-0.965%	119,908	-4.650%
2026-06-26	22.9300	23.0300	22.7450	22.8000	-1.682%	70,700	-5.570%
2026-06-25	23.3100	23.4000	23.1700	23.1900	+1.152%	43,966	-7.158%
2026-06-24	22.8000	23.0600	22.7500	22.9260	+1.219%	48,337	-6.089%
2026-06-23	22.5400	22.7900	22.5400	22.6500	-1.479%	84,078	-4.945%
2026-06-22	23.0600	23.1250	22.8500	22.9900	+1.278%	144,920	-6.351%
2026-06-18	22.3100	22.8480	22.3100	22.7000	+1.611%	64,889	-5.154%
2026-06-17	22.7000	22.8200	22.2800	22.3400	-0.843%	92,828	-3.626%
2026-06-16	22.8800	22.9300	22.5300	22.5300	-0.442%	76,908	-4.439%
2026-06-15	22.9000	22.9300	22.6300	22.6300	+1.845%	108,666	-4.861%
2026-06-12	22.4000	22.4700	22.1730	22.2200	+0.316%	43,528	-3.105%
2026-06-11	21.7600	22.1900	21.5900	22.1500	+1.373%	87,087	-2.799%
2026-06-10	22.2000	22.3400	21.8500	21.8500	-1.176%	52,178	-1.465%
2026-06-09	21.9800	22.2600	21.7825	22.1100	+2.361%	52,755	-2.623%
2026-06-08	21.8300	21.8700	21.5950	21.6000	-1.144%	66,675	-0.324%
2026-06-05	22.0700	22.1800	21.7137	21.8500	+0.092%	76,221	-1.465%
2026-06-04	21.8000	22.0000	21.7100	21.8300	+2.729%	240,516	-1.374%
2026-06-03	21.0500	21.3600	20.8600	21.2500	-17.170%	159,833	+1.318%
2026-06-02	25.6700	25.7900	25.5800	25.6550	+0.176%	43,172	-16.079%
2026-06-01	25.3300	25.7100	25.2500	25.6100	+1.026%	100,200	-15.931%
2026-05-29	25.9600	25.9930	25.3400	25.3500	-0.627%	73,513	-15.069%
2026-05-28	24.8700	25.5230	24.7800	25.5100	+5.153%	79,170	-15.602%
2026-05-27	24.4100	24.5900	23.8200	24.2600	+19.038%	98,253	-11.253%
2026-05-26	20.4500	20.5400	20.3000	20.3800	+1.697%	84,487	+5.643%
2026-05-22	20.1275	20.1500	19.9400	20.0400	+0.957%	117,502	+7.435%
2026-05-21	19.4000	19.9170	19.3300	19.8500	+1.535%	240,813	+8.463%
2026-05-20	19.1100	19.6600	19.0600	19.5500	+2.787%	89,458	+10.128%
2026-05-19	19.1500	19.1500	18.9875	19.0200	-1.246%	79,142	+13.197%
2026-05-18	19.1500	19.4099	19.1100	19.2600	+2.338%	174,267	+11.786%
2026-05-15	18.9700	18.9800	18.8200	18.8200	-2.244%	89,827	+14.400%
2026-05-14	19.3300	19.4400	19.1800	19.2520	-0.352%	132,321	+11.833%
2026-05-13	19.0800	19.3300	19.0600	19.3200	+0.364%	76,809	+11.439%
2026-05-12	19.3200	19.3300	19.0101	19.2500	-2.135%	110,232	+11.844%
2026-05-11	19.9200	19.9800	19.6700	19.6700	-1.552%	106,280	+9.456%
2026-05-08	19.9600	19.9800	19.8300	19.9800	+0.909%	109,279	+7.758%
2026-05-07	20.1600	20.1700	19.7350	19.8000	-0.602%	133,876	+8.737%
2026-05-06	20.1400	20.2300	19.9000	19.9200	+3.967%	271,591	+8.082%
2026-05-05	18.9600	19.1999	18.7800	19.1600	+1.483%	139,137	+12.370%
2026-05-04	19.3000	19.3100	18.8600	18.8800	-3.030%	492,901	+14.036%
2026-05-01	19.6950	19.7290	19.4700	19.4700	-0.409%	67,445	+10.580%
2026-04-30	19.2900	19.5800	19.1800	19.5500	+1.764%	121,629	+10.128%
2026-04-29	19.4200	19.4400	19.1800	19.2112	-1.934%	59,798	+12.070%
2026-04-28	19.6500	19.7300	19.5675	19.5900	-4.392%	89,643	+9.903%
2026-04-27	20.5900	20.6900	20.4400	20.4900	+0.245%	103,956	+5.076%
2026-04-24	20.5800	20.6230	20.2400	20.4400	+0.098%	67,382	+5.333%
2026-04-23	20.5600	20.7440	20.1600	20.4200	-1.780%	98,668	+5.436%
2026-04-22	20.8100	20.9600	20.6800	20.7900	+3.023%	94,084	+3.559%
2026-04-21	20.5600	20.6170	20.1700	20.1800	-3.167%	67,538	+6.690%
2026-04-20	20.8200	20.9400	20.7900	20.8400	-1.466%	174,134	+3.311%
2026-04-17	21.3400	21.4900	21.1500	21.1500	+3.372%	101,939	+1.797%
2026-04-16	20.7450	20.7450	20.3695	20.4600	+3.073%	598,478	+5.230%
2026-04-15	20.0400	20.0400	19.6700	19.8500	-1.489%	617,367	+8.463%
2026-04-14	20.2500	20.2700	20.1400	20.1500	+1.053%	66,220	+6.849%
2026-04-13	19.7800	19.9400	19.6510	19.9400	-1.482%	236,911	+7.974%
2026-04-10	20.4500	20.4500	20.2300	20.2400	+1.200%	91,643	+6.374%
2026-04-09	20.0500	20.1500	19.8750	20.0000	-0.892%	95,997	+7.650%
2026-04-08	20.1100	20.2500	19.9500	20.1800	+7.742%	95,127	+6.690%
2026-04-07	18.8600	18.8600	18.4300	18.7300	-0.952%	227,785	+14.949%
2026-04-06	18.4000	18.9800	18.4000	18.9100	+0.558%	180,486	+13.855%
2026-04-02	18.6400	18.9700	18.5300	18.8050	-0.186%	783,663	+14.491%
2026-04-01	19.5650	19.7499	18.7900	18.8400	-1.516%	735,498	+14.278%
2026-03-31	19.0000	19.1300	18.7500	19.1300	+2.190%	211,292	+12.546%
2026-03-30	18.7600	18.9799	18.6680	18.7200	+0.107%	179,596	+15.011%
2026-03-27	18.9400	19.0000	18.6500	18.7000	-1.215%	170,508	+15.134%
2026-03-26	19.0450	19.2500	18.9000	18.9300	-1.713%	229,018	+13.735%
2026-03-25	19.3300	19.3825	19.2100	19.2600	+3.326%	1,056,278	+11.786%
2026-03-24	18.7000	18.9999	18.5200	18.6400	-0.640%	638,795	+15.504%
2026-03-23	18.9600	19.2200	18.4950	18.7600	+3.190%	299,226	+14.765%
2026-03-20	18.6600	18.7400	18.1340	18.1800	-0.872%	337,369	+18.427%
2026-03-19	18.2500	18.5200	18.0400	18.3400	-5.072%	146,383	+17.394%
2026-03-18	19.7400	19.7625	19.3000	19.3200	-2.572%	79,043	+11.439%
2026-03-17	19.8100	19.9460	19.7700	19.8300	+0.558%	111,097	+8.573%
2026-03-16	19.6900	19.7900	19.5092	19.7200	+1.128%	236,462	+9.178%
2026-03-13	19.7850	19.8900	19.3600	19.5000	-2.207%	216,824	+10.410%
2026-03-12	20.1000	20.1000	19.8600	19.9400	-0.499%	229,889	+7.974%
2026-03-11	20.1200	20.2700	19.9100	20.0400	-0.595%	110,272	+7.435%
2026-03-10	20.4900	20.5700	20.1200	20.1600	+0.398%	163,698	+6.796%
2026-03-09	19.6800	20.2600	19.5935	20.0800	-1.181%	181,750	+7.221%
2026-03-06	20.2600	20.4380	20.1175	20.3200	-2.635%	85,828	+5.955%
2026-03-05	20.9900	21.2400	20.6200	20.8700	-2.885%	109,222	+3.162%
2026-03-04	21.4700	21.5600	21.3640	21.4900	-0.785%	101,708	+0.186%
2026-03-03	21.1000	21.7636	21.1000	21.6600	-2.826%	90,658	-0.600%
2026-03-02	21.8700	22.4200	21.7800	22.2900	-4.906%	68,368	-3.410%
2026-02-27	23.4300	23.5900	23.1550	23.4400	-0.255%	64,761	-8.148%
2026-02-26	23.6000	23.7100	23.2200	23.5000	+0.128%	147,053	-8.383%
2026-02-25	23.6600	23.7200	23.4200	23.4700	-0.866%	62,288	-8.266%
2026-02-24	23.8300	23.8300	23.5100	23.6750	+0.757%	67,181	-9.060%
2026-02-23	23.5600	23.6000	23.4300	23.4972	-0.772%	85,131	-8.372%
2026-02-20	23.6200	23.8600	23.5500	23.6800	+0.339%	256,290	-9.079%
2026-02-19	23.9550	23.9600	23.4300	23.6000	-2.123%	325,478	-8.771%
2026-02-18	24.1600	24.3100	24.0900	24.1120	+0.509%	65,058	-10.708%
2026-02-17	23.8500	24.1200	23.7300	23.9900	+0.042%	71,906	-10.254%
2026-02-13	24.1000	24.1000	23.7800	23.9800	+0.377%	131,833	-10.217%
2026-02-12	23.7000	24.0100	23.6220	23.8900	+0.547%	108,185	-9.879%
2026-02-11	23.6000	23.8000	23.6000	23.7600	-0.377%	99,878	-9.386%
2026-02-10	23.7300	23.9200	23.6800	23.8500	+2.185%	133,995	-9.727%
2026-02-09	23.2200	23.3700	23.0670	23.3400	+1.346%	106,027	-7.755%
2026-02-06	23.0900	23.2000	22.9600	23.0300	-1.116%	837,314	-6.513%
2026-02-05	23.4400	23.9000	23.2600	23.2900	-0.598%	299,317	-7.557%
2026-02-04	23.5100	23.6300	23.2370	23.4300	+4.973%	182,157	-8.109%
2026-02-03	21.6700	22.5220	21.6700	22.3200	-4.000%	120,823	-3.539%
2026-02-02	23.3100	23.3400	23.1500	23.2500	+0.172%	1,730,020	-7.398%
2026-01-30	23.7800	23.7800	23.0575	23.2100	-2.026%	916,333	-7.238%
2026-01-29	23.4600	23.6900	23.1700	23.6900	+1.717%	74,121	-9.118%
2026-01-28	23.4300	23.4300	23.1600	23.2900	-0.300%	112,911	-7.557%
2026-01-27	23.2900	23.4199	23.0800	23.3600	-0.426%	48,128	-7.834%
2026-01-26	23.6000	23.6000	23.3000	23.4600	+0.171%	53,269	-8.227%
2026-01-23	23.3000	23.4600	23.1040	23.4200	-0.171%	49,620	-8.070%
2026-01-22	23.4300	23.5000	23.3500	23.4600	+1.121%	75,076	-8.227%
2026-01-21	23.2500	23.3500	22.9124	23.2000	+2.746%	60,570	-7.198%
2026-01-20	22.6500	22.8700	22.5200	22.5800	-1.268%	89,052	-4.650%
2026-01-16	22.8300	22.9130	22.7200	22.8700	-0.781%	113,480	-5.859%
2026-01-15	23.0300	23.1300	22.8900	23.0500	+0.261%	598,241	-6.594%
2026-01-14	23.0200	23.1607	22.9200	22.9900	+0.174%	561,450	-6.351%
2026-01-13	22.8800	22.9700	22.8000	22.9500	-0.563%	58,451	-6.187%
2026-01-12	23.0100	23.1000	22.9200	23.0800	-0.216%	314,595	-6.716%
2026-01-09	23.3900	23.3900	22.9300	23.1300	+1.805%	103,760	-6.917%
2026-01-08	22.3100	22.7700	22.3100	22.7200	-0.307%	83,408	-5.238%
2026-01-07	22.8700	22.9300	22.6800	22.7900	-1.555%	151,669	-5.529%
2026-01-06	22.7300	23.1500	22.7300	23.1500	-1.405%	261,580	-6.998%
2026-01-05	23.3300	23.5100	23.3300	23.4800	+0.859%	152,122	-8.305%
2026-01-02	23.3250	23.3700	23.1900	23.2800	+0.562%	83,901	-7.517%
2025-12-31	23.1300	23.1500	23.0500	23.1500	+0.043%	31,929	-6.998%
2025-12-30	23.4700	23.4700	23.1400	23.1400	+0.130%	91,004	-6.958%
2025-12-29	23.2600	23.4900	23.0600	23.1100	+0.391%	87,235	-6.837%
2025-12-26	22.9900	23.0200	22.8700	23.0200	+0.568%	98,339	-6.473%
2025-12-24	23.2500	23.2500	22.5600	22.8900	-0.478%	29,117	-5.941%
2025-12-23	22.9900	23.0100	22.7500	23.0000	+0.305%	61,781	-6.391%
2025-12-22	22.8600	22.9850	22.8200	22.9300	+1.013%	88,840	-6.106%
2025-12-19	22.6100	22.7300	22.5400	22.7000	+0.979%	113,449	-5.154%
2025-12-18	22.5200	22.7100	22.4730	22.4800	+0.134%	58,921	-4.226%
2025-12-17	22.3900	22.5900	22.3640	22.4500	+0.403%	69,637	-4.098%
2025-12-16	22.4100	22.4762	22.3310	22.3600	+0.721%	68,601	-3.712%
2025-12-15	22.1900	22.3100	22.1170	22.2000	+0.226%	80,201	-3.018%
2025-12-12	22.2000	22.3125	22.0600	22.1500	+1.466%	78,669	-2.799%
2025-12-11	21.7200	21.9400	21.6500	21.8300	+3.215%	114,712	-1.374%
2025-12-10	20.7600	21.1800	20.7600	21.1500	+1.781%	138,716	+1.797%
2025-12-09	20.8500	20.9420	20.7600	20.7800	-1.400%	94,700	+3.609%
2025-12-08	21.4000	21.4000	21.0500	21.0750	-1.565%	105,230	+2.159%
2025-12-05	21.5400	21.6260	21.3800	21.4100	+0.943%	118,403	+0.560%
2025-12-04	21.5700	21.6100	21.2000	21.2100	-1.027%	107,683	+1.509%
2025-12-03	21.3100	21.4900	21.3100	21.4300	+0.093%	201,784	+0.467%
2025-12-02	21.5300	21.5600	21.2900	21.4100	-0.419%	256,175	+0.560%
2025-12-01	21.6700	21.7600	21.4700	21.5000	-0.532%	99,581	+0.140%
2025-11-28	21.6500	21.7100	21.4600	21.6150	+2.054%	81,392	-0.393%
2025-11-26	21.0000	21.2800	21.0000	21.1800	+0.095%	53,784	+1.653%
2025-11-25	20.9300	21.1600	20.9300	21.1600	+2.198%	104,034	+1.749%
2025-11-24	20.8500	20.8700	20.5800	20.7050	-0.838%	98,269	+3.985%
2025-11-21	20.5700	20.8800	20.5700	20.8800	+2.235%	91,580	+3.113%
2025-11-20	20.5700	20.8000	20.4100	20.4235	-1.431%	139,181	+5.418%
2025-11-19	20.9900	20.9900	20.5410	20.7200	-2.448%	85,599	+3.909%
2025-11-18	21.4800	21.5100	20.9600	21.2400	-2.165%	100,884	+1.365%
2025-11-17	22.0500	22.0500	21.6900	21.7100	-2.864%	47,484	-0.829%
2025-11-14	22.4150	22.4800	22.2900	22.3500	-1.974%	37,888	-3.669%
2025-11-13	22.7600	23.0000	22.7600	22.8000	+1.109%	67,885	-5.570%
2025-11-12	22.5100	22.6800	22.4540	22.5500	+0.670%	39,827	-4.523%
2025-11-11	22.3700	22.4900	22.2920	22.4000	+0.282%	55,880	-3.884%
2025-11-10	22.0601	22.3400	22.0100	22.3370	+0.166%	98,647	-3.613%
2025-11-07	22.0000	22.3100	21.9800	22.3000	+2.013%	54,962	-3.453%
2025-11-06	21.8100	21.9550	21.7300	21.8600	+1.063%	87,002	-1.510%
2025-11-05	21.6600	21.6705	21.4901	21.6300	+1.028%	74,725	-0.462%
2025-11-04	21.3600	21.6100	21.3600	21.4100	-1.495%	59,334	+0.560%
2025-11-03	21.9900	21.9900	21.7200	21.7350	-2.271%	59,985	-0.943%
2025-10-31	22.2060	22.3000	22.1100	22.2400	-1.199%	56,088	-3.192%
2025-10-30	22.4860	22.6800	22.4270	22.5100	+0.446%	67,942	-4.354%
2025-10-29	23.1300	23.1300	22.4100	22.4100	-4.455%	67,923	-3.927%
2025-10-28	23.6300	23.6600	23.3500	23.4550	-0.593%	48,782	-8.207%
2025-10-27	23.5200	23.7500	23.5200	23.5950	+0.319%	64,465	-8.752%
2025-10-24	23.5200	23.6100	23.4200	23.5200	+0.128%	43,947	-8.461%
2025-10-23	23.3200	23.5000	23.0400	23.4900	+0.043%	132,136	-8.344%
2025-10-22	23.2000	23.5799	23.1800	23.4800	-0.170%	32,270	-8.305%
2025-10-21	23.6600	23.7940	23.5100	23.5200	-1.259%	126,834	-8.461%
2025-10-20	23.7900	23.8250	23.7000	23.8200	-0.376%	42,236	-9.614%
2025-10-17	23.6800	23.9700	23.6800	23.9100	+1.014%	75,189	-9.954%
2025-10-16	23.5900	23.8800	23.5900	23.6700	+0.681%	45,717	-9.041%
2025-10-15	23.5200	23.6000	23.3900	23.5100	+1.293%	60,695	-8.422%
2025-10-14	22.9800	23.2900	22.9750	23.2100	-0.408%	67,061	-7.238%
2025-10-13	23.0700	23.3800	23.0300	23.3050	+1.591%	81,034	-7.616%
2025-10-10	23.2900	23.4700	22.8900	22.9400	-1.197%	130,113	-6.146%
2025-10-09	23.2400	23.3099	23.0580	23.2180	-0.095%	388,154	-7.270%
2025-10-08	23.2100	23.3000	23.1500	23.2400	+0.345%	42,941	-7.358%
2025-10-07	23.3100	23.4800	23.1500	23.1600	-1.363%	241,217	-7.038%
2025-10-06	23.4200	23.6300	23.4150	23.4800	-1.551%	61,273	-8.305%
2025-10-03	23.7800	23.8900	23.7400	23.8500	+0.042%	35,298	-9.727%
2025-10-02	23.6600	23.8500	23.6500	23.8400	+0.252%	29,466	-9.690%
2025-10-01	23.9200	23.9200	23.5400	23.7800	-0.252%	42,070	-9.462%
2025-09-30	23.7700	23.8400	23.6200	23.8400	+0.464%	60,829	-9.690%
2025-09-29	23.8300	23.8300	23.6600	23.7300	+0.338%	43,200	-9.271%
2025-09-26	23.7080	23.7100	23.4155	23.6500	-0.588%	47,180	-8.964%
2025-09-25	23.7200	23.8000	23.6720	23.7900	-0.792%	52,978	-9.500%
2025-09-24	23.8300	24.0800	23.8300	23.9800	-1.560%	33,596	-10.217%
2025-09-23	24.4950	24.5200	24.3450	24.3600	+1.037%	54,877	-11.617%
2025-09-22	24.1000	24.1800	24.0400	24.1100	-0.207%	27,981	-10.701%
2025-09-19	24.1500	24.3000	24.0500	24.1600	+0.083%	68,231	-10.886%
2025-09-18	24.1100	24.1500	24.0000	24.1400	-0.207%	35,552	-10.812%
2025-09-17	24.0600	24.4700	24.0400	24.1900	-0.041%	42,015	-10.996%
2025-09-16	24.2200	24.3020	24.0530	24.2000	-0.498%	62,227	-11.033%
2025-09-15	24.2500	24.3400	24.2000	24.3210	+1.211%	49,715	-11.476%
2025-09-12	24.0100	24.0500	23.9000	24.0300	-0.125%	38,346	-10.404%
2025-09-11	23.6800	24.0600	23.6800	24.0600	+0.923%	26,563	-10.515%
2025-09-10	23.7300	23.9060	23.7300	23.8400	-0.667%	54,764	-9.690%
2025-09-09	24.3700	24.3700	23.9800	24.0000	-1.153%	38,751	-10.292%
2025-09-08	23.9900	24.3500	23.9900	24.2800	+2.232%	78,540	-11.326%
2025-09-05	23.6500	23.8600	23.5200	23.7500	+2.814%	63,878	-9.347%
2025-09-04	23.0000	23.1000	22.8900	23.1000	+0.252%	56,030	-6.797%
2025-09-03	23.1100	23.1700	22.9600	23.0420	+0.401%	60,918	-6.562%
2025-09-02	22.8000	23.0200	22.8000	22.9500	-0.778%	58,444	-6.187%
2025-08-29	23.0099	23.1300	23.0099	23.1300	-0.022%	59,340	-6.917%
2025-08-28	23.2000	23.2500	23.0900	23.1350	+0.587%	144,418	-6.938%
2025-08-27	22.9900	23.0800	22.8800	23.0000	-1.919%	58,158	-6.391%
2025-08-26	23.5400	23.6000	23.3400	23.4500	+0.214%	52,465	-8.188%
2025-08-25	23.8400	23.9000	23.4000	23.4000	-1.639%	53,291	-7.991%
2025-08-22	23.2900	23.9200	23.2900	23.7900	+7.623%	68,383	-9.500%
2025-08-21	22.1100	22.1300	21.9665	22.1050	-3.006%	59,516	-2.601%
2025-08-20	23.0000	23.0850	22.7700	22.7900	+0.396%	103,309	-5.529%
2025-08-19	22.6300	22.7670	22.6100	22.7000	+3.182%	50,209	-5.154%
2025-08-18	22.0000	22.0300	21.9100	22.0000	-0.812%	60,250	-2.136%
2025-08-15	22.2000	22.2300	22.0482	22.1800	+1.743%	194,384	-2.931%
2025-08-14	21.7000	21.8600	21.6700	21.8000	-0.092%	87,471	-1.239%
2025-08-13	21.7000	21.8900	21.6700	21.8200	+0.460%	68,993	-1.329%
2025-08-12	21.4700	21.7200	21.4300	21.7200	+1.117%	32,944	-0.875%
2025-08-11	21.6140	21.6140	21.3588	21.4800	-1.513%	43,097	+0.233%
2025-08-08	21.6100	21.8400	21.5840	21.8100	+1.160%	71,504	-1.284%
2025-08-07	21.7600	21.7860	21.4600	21.5600	+1.987%	46,515	-0.139%
2025-08-06	21.2300	21.2600	21.0815	21.1400	+0.095%	36,870	+1.845%
2025-08-05	21.0200	21.2400	20.9900	21.1200	+0.787%	86,394	+1.941%
2025-08-04	20.8400	20.9900	20.7500	20.9550	+0.359%	80,946	+2.744%
2025-08-01	20.8725	20.9800	20.7700	20.8800	-0.571%	69,776	+3.113%
2025-07-31	20.9700	21.0700	20.9100	21.0000	-2.144%	81,415	+2.524%
2025-07-30	21.7300	21.7400	21.3800	21.4600	-2.632%	46,025	+0.326%
2025-07-29	22.0425	22.0800	21.8675	22.0400	-1.254%	52,135	-2.314%
2025-07-28	22.6300	22.6300	22.2300	22.3200	-3.028%	31,114	-3.539%
2025-07-25	22.7600	23.1100	22.7400	23.0170	+0.996%	61,226	-6.460%
2025-07-24	22.8700	22.9600	22.7700	22.7900	-1.042%	27,478	-5.529%
2025-07-23	22.9700	23.0900	22.7100	23.0300	+1.858%	48,819	-6.513%
2025-07-22	22.3000	22.6400	22.2900	22.6100	-1.909%	61,316	-4.777%
2025-07-21	23.0100	23.3200	23.0000	23.0500	+0.261%	40,113	-6.594%
2025-07-18	23.1925	23.2400	22.9180	22.9900	-0.347%	114,445	-6.351%
2025-07-17	22.9700	23.0850	22.8875	23.0700	-0.646%	80,018	-6.675%
2025-07-16	22.9600	23.2200	22.9200	23.2200	-0.172%	64,923	-7.278%
2025-07-15	23.4400	23.4400	23.1565	23.2600	-0.768%	27,197	-7.438%
2025-07-14	23.3100	23.4800	23.3000	23.4400	-0.636%	37,189	-8.148%
2025-07-11	23.7100	23.7100	23.5640	23.5900	-1.708%	33,470	-8.733%
2025-07-10	23.8400	24.0200	23.8300	24.0000	+1.053%	34,421	-10.292%
2025-07-09	23.9100	23.9100	23.6100	23.7500	-0.252%	57,194	-9.347%
2025-07-08	23.5100	23.8500	23.4530	23.8100	+1.449%	70,784	-9.576%
2025-07-07	23.4100	23.5700	23.3500	23.4700	-0.970%	68,427	-8.266%
2025-07-03	23.9700	24.0000	23.7000	23.7000	+0.466%	46,950	-9.156%
2025-07-02	23.4550	23.6400	23.3150	23.5900	+0.511%	71,246	-8.733%
2025-07-01	23.0200	23.5300	22.9500	23.4700	+0.428%	39,718	-8.266%
2025-06-30	23.3400	23.4700	23.2965	23.3700	-0.128%	62,331	-7.873%
2025-06-27	23.6900	23.6900	23.2200	23.4000	+0.472%	62,479	-7.991%
2025-06-26	23.2800	23.3900	23.1720	23.2900	+1.085%	70,952	-7.557%
2025-06-25	23.0700	23.1100	22.9700	23.0400	-0.690%	50,407	-6.554%
2025-06-24	23.3300	23.3300	23.0200	23.2000	+3.203%	42,962	-7.198%
2025-06-23	22.0400	22.4800	22.0400	22.4800	+1.858%	47,215	-4.226%
2025-06-20	22.2400	22.2750	22.0400	22.0700	+1.053%	51,623	-2.447%
2025-06-18	22.0100	22.1000	21.8400	21.8400	-1.710%	94,403	-1.419%
2025-06-17	22.5200	22.5500	22.1500	22.2200	-1.332%	34,036	-3.105%
2025-06-16	22.5100	22.7330	22.5040	22.5200	+0.716%	50,903	-4.396%
2025-06-13	22.6000	22.6000	22.2440	22.3600	-3.203%	47,386	-3.712%
2025-06-12	23.0300	23.2300	23.0000	23.1000	+0.610%	46,948	-6.797%
2025-06-11	23.1740	23.2100	22.9600	22.9600	-0.606%	36,131	-6.228%
2025-06-10	22.9200	23.1000	22.9000	23.1000	+2.575%	35,062	-6.797%
2025-06-09	22.2000	22.5500	22.2000	22.5200	+1.808%	39,763	-4.396%
2025-06-06	22.1000	22.2500	22.1000	22.1200	-0.360%	44,918	-2.667%
2025-06-05	22.3900	22.3900	22.2000	22.2000	-1.465%	57,185	-3.018%
2025-06-04	22.5901	22.7800	22.4800	22.5300	-0.177%	34,279	-4.439%
2025-06-03	22.4400	22.6700	22.3800	22.5700	-1.912%	53,187	-4.608%
2025-06-02	22.9900	23.0100	22.7600	23.0100	+0.921%	100,133	-6.432%
2025-05-30	22.6900	22.8000	22.6300	22.8000	+0.974%	466,133	-5.570%
2025-05-29	22.6900	22.6900	22.4500	22.5800	+1.210%	151,639	-4.650%
2025-05-28	22.5500	22.5700	22.3100	22.3100	-1.283%	87,868	-3.496%
2025-05-27	22.5600	22.8000	22.3900	22.6000	-0.265%	70,059	-4.735%
2025-05-23	22.6100	22.7560	22.4900	22.6600	-1.285%	63,382	-4.987%
2025-05-22	22.7600	22.9900	22.4975	22.9550	+2.295%	67,743	-6.208%
2025-05-21	22.4200	22.7400	22.3800	22.4400	-0.971%	71,310	-4.055%
2025-05-20	22.4200	22.7700	22.4200	22.6600	+0.935%	46,634	-4.987%
2025-05-19	22.4700	22.5500	22.3200	22.4500	+0.403%	65,325	-4.098%
2025-05-16	22.1300	22.3800	22.1300	22.3600	+0.314%	51,150	-3.712%
2025-05-15	22.2300	22.4400	22.0000	22.2900	+0.951%	138,666	-3.410%
2025-05-14	22.3500	22.6600	21.8700	22.0800	-0.541%	266,691	-2.491%
2025-05-13	22.0000	22.2700	22.0000	22.2000	+0.407%	92,939	-3.018%
2025-05-12	22.2200	22.2200	21.7400	22.1100	+1.190%	147,643	-2.623%
2025-05-09	22.0000	22.0000	21.6300	21.8500	+1.111%	50,624	-1.465%
2025-05-08	21.6100	22.0300	21.5200	21.6100	+0.981%	73,363	-0.370%
2025-05-07	21.9550	21.9550	21.2700	21.4000	-1.609%	59,973	+0.607%
2025-05-06	21.9800	21.9800	21.6200	21.7500	-1.148%	41,598	-1.011%
2025-05-05	21.8100	22.1000	21.8100	22.0025	+1.887%	77,209	-2.147%
2025-05-02	21.6600	21.9900	21.5100	21.5950	+1.767%	46,270	-0.301%
2025-05-01	21.2500	21.2500	20.9850	21.2200	+0.951%	68,860	+1.461%
2025-04-30	20.8100	21.1200	20.6700	21.0200	-1.776%	56,455	+2.426%
2025-04-29	21.4701	21.5600	21.3200	21.4000	+0.234%	60,968	+0.607%
2025-04-28	21.3200	21.4700	21.2200	21.3500	-0.094%	62,681	+0.843%
2025-04-25	21.2300	21.4400	21.1400	21.3700	+0.141%	42,792	+0.749%
2025-04-24	21.0200	21.4000	21.0100	21.3400	+2.350%	80,683	+0.890%
2025-04-23	21.0500	21.3500	20.7700	20.8500	+5.730%	175,035	+3.261%
2025-04-22	19.4700	19.8775	19.4500	19.7200	+1.860%	115,628	+9.178%
2025-04-21	20.0000	20.0000	19.1000	19.3600	-0.718%	95,756	+11.209%
2025-04-17	19.5400	19.5800	19.2300	19.5000	+0.309%	75,936	+10.410%
2025-04-16	19.5300	19.6600	19.3490	19.4400	+0.103%	93,424	+10.751%
2025-04-15	19.5200	19.6400	19.3700	19.4200	+0.103%	116,381	+10.865%
2025-04-14	19.2550	19.7300	19.1100	19.4000	+1.837%	236,861	+10.979%
2025-04-11	18.4701	19.1600	18.4701	19.0500	-0.988%	141,928	+13.018%
2025-04-10	19.3000	19.3500	18.7184	19.2400	-2.186%	205,096	+11.902%
2025-04-09	18.3600	19.8105	18.1600	19.6700	+7.958%	367,717	+9.456%

.dark-mode .HqkzBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqkzBq{ color: #333333; background-color: white; border: 2px solid #333333; }AKZOYAKZO NOBEL N V S/ADRstock OTC ADR

AKZOY
AKZO NOBEL N V S/ADR
stock OTC ADR