Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	21.28	21.41	21.24	21.32	69,808	+0.04(+0.16%)
Aug 29, 2024	21.30	21.30	21.09	21.28	135,688	+0.34(+1.62%)
Aug 28, 2024	21.15	21.15	20.90	20.94	51,968	-0.24(-1.13%)
Aug 27, 2024	21.15	21.25	21.08	21.18	89,668	+0.14(+0.67%)
Aug 26, 2024	20.97	21.12	20.91	21.04	129,364	-0.01(-0.05%)
Aug 23, 2024	20.65	21.05	20.65	21.05	83,463	+0.49(+2.38%)
Aug 22, 2024	20.48	20.63	20.39	20.56	418,301	+0.24(+1.18%)
Aug 21, 2024	20.08	20.32	20.04	20.32	104,099	+0.32(+1.60%)
Aug 20, 2024	19.93	20.05	19.93	20.00	101,300	-0.03(-0.15%)
Aug 19, 2024	19.92	20.03	19.83	20.03	140,192	+0.30(+1.52%)
Aug 16, 2024	19.68	19.80	19.61	19.73	84,414	+0.15(+0.77%)
Aug 15, 2024	19.70	19.74	19.58	19.58	171,393	+0.03(+0.15%)
Aug 14, 2024	19.58	19.73	19.48	19.55	123,399	-0.16(-0.81%)
Aug 13, 2024	19.45	19.73	19.45	19.71	99,338	+0.16(+0.82%)
Aug 12, 2024	19.57	19.57	19.42	19.55	253,143	-0.11(-0.56%)
Aug 09, 2024	19.50	19.67	19.45	19.66	177,823	-0.01(-0.05%)
Aug 08, 2024	19.46	19.67	19.40	19.67	717,618	+0.04(+0.20%)
Aug 07, 2024	19.95	19.95	19.52	19.63	255,469	-0.05(-0.25%)
Aug 06, 2024	19.59	19.76	19.56	19.68	299,701	-0.06(-0.30%)
Aug 05, 2024	19.45	20.26	19.43	19.74	313,271	-0.73(-3.57%)
Aug 02, 2024	20.41	20.48	20.36	20.47	113,516	+0.21(+1.04%)
Aug 01, 2024	20.45	20.48	20.17	20.26	183,933	-0.36(-1.75%)
Jul 31, 2024	20.79	20.79	20.62	20.62	85,876	+0.01(+0.05%)
Jul 30, 2024	20.60	20.69	20.52	20.61	152,243	-0.13(-0.63%)
Jul 29, 2024	20.43	20.74	20.39	20.74	372,258	+0.06(+0.29%)
Jul 26, 2024	20.63	20.74	20.59	20.68	154,618	-0.03(-0.14%)
Jul 25, 2024	20.21	20.89	20.21	20.71	215,756	+0.66(+3.29%)
Jul 24, 2024	20.32	20.37	20.05	20.05	68,859	-0.37(-1.81%)
Jul 23, 2024	20.32	20.63	20.32	20.42	362,055	-0.97(-4.53%)
Jul 22, 2024	21.29	21.39	21.09	21.39	200,408	+0.75(+3.63%)
Jul 19, 2024	20.82	20.84	20.56	20.64	199,155	-0.61(-2.86%)
Jul 18, 2024	21.33	21.43	21.21	21.25	46,907	+0.06(+0.27%)
Jul 17, 2024	21.13	21.27	21.09	21.19	69,784	+0.18(+0.86%)
Jul 16, 2024	20.71	21.02	20.71	21.01	104,240	+0.15(+0.72%)
Jul 15, 2024	20.95	21.02	20.81	20.86	120,880	-0.32(-1.51%)
Jul 12, 2024	20.90	21.26	20.89	21.18	69,330	+0.46(+2.22%)
Jul 11, 2024	20.56	20.77	20.55	20.72	163,712	+0.39(+1.92%)
Jul 10, 2024	20.30	20.33	20.20	20.33	89,255	+0.13(+0.64%)
Jul 09, 2024	20.40	20.44	20.19	20.20	89,738	-0.35(-1.70%)
Jul 08, 2024	20.68	20.72	20.51	20.55	267,147	-0.23(-1.11%)
Jul 05, 2024	20.88	21.01	20.66	20.78	274,584	+0.14(+0.68%)
Jul 03, 2024	20.77	20.95	20.63	20.64	51,038	+0.50(+2.48%)
Jul 02, 2024	20.33	20.33	20.10	20.14	160,781	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.