AKZOY - AKZO NOBEL NV
18.7
-0.230 -1.230%
Share volume: 169,530
Last Updated: 03-27-2026
Chemicals/Chemicals And Allied Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$18.93
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $18.94 | $18.94 | $19.00 | $19.00 | $18.65 | $18.65 | $18.70 | $18.70 | 169,530 | $169,530.00 |
| 03-26-2026 | $19.05 | $19.05 | $19.25 | $19.25 | $18.90 | $18.90 | $18.93 | $18.93 | 217,173 | $217,173.00 |
| 03-25-2026 | $19.33 | $19.33 | $19.38 | $19.38 | $19.21 | $19.21 | $19.26 | $19.26 | 1,056,278 | $1,056,278.00 |
| 03-24-2026 | $18.70 | $18.70 | $19.00 | $19.00 | $18.52 | $18.52 | $18.64 | $18.64 | 638,730 | $638,730.00 |
| 03-23-2026 | $18.96 | $18.96 | $19.22 | $19.22 | $18.50 | $18.50 | $18.76 | $18.76 | 296,555 | $296,555.00 |
| 03-20-2026 | $18.66 | $18.66 | $18.74 | $18.74 | $18.13 | $18.13 | $18.18 | $18.18 | 337,369 | $337,369.00 |
| 03-19-2026 | $18.25 | $18.25 | $18.52 | $18.52 | $18.04 | $18.04 | $18.34 | $18.34 | 146,383 | $146,383.00 |
| 03-18-2026 | $19.74 | $19.74 | $19.76 | $19.76 | $19.30 | $19.30 | $19.32 | $19.32 | 78,569 | $78,569.00 |
| 03-17-2026 | $19.81 | $19.81 | $19.95 | $19.95 | $19.77 | $19.77 | $19.83 | $19.83 | 111,097 | $111,097.00 |
| 03-16-2026 | $19.69 | $19.69 | $19.79 | $19.79 | $19.51 | $19.51 | $19.72 | $19.72 | 235,725 | $235,725.00 |