Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.52	35.63	34.79	35.11	103,944	-0.61(-1.69%)
Nov 29, 2021	35.83	36.03	35.50	35.72	105,639	-0.50(-1.39%)
Nov 26, 2021	36.55	36.55	36.08	36.22	44,583	-0.92(-2.48%)
Nov 24, 2021	37.30	37.30	37.00	37.14	38,746	-0.94(-2.47%)
Nov 23, 2021	38.31	38.44	37.84	38.08	52,530	-1.00(-2.56%)
Nov 22, 2021	39.16	39.32	39.00	39.08	106,325	+0.10(+0.26%)
Nov 19, 2021	38.97	39.14	38.91	38.98	46,896	-0.09(-0.23%)
Nov 18, 2021	39.09	39.13	39.07	39.07	66,620	+0.15(+0.39%)
Nov 17, 2021	39.08	39.08	38.87	38.92	31,577	+0.16(+0.41%)
Nov 16, 2021	38.79	38.98	38.75	38.76	52,049	-0.05(-0.13%)
Nov 15, 2021	38.93	39.04	38.81	38.81	41,675	-0.33(-0.84%)
Nov 12, 2021	38.83	39.18	38.83	39.14	28,086	+0.31(+0.80%)
Nov 11, 2021	38.88	39.02	38.80	38.83	56,296	-0.01(-0.03%)
Nov 10, 2021	39.16		38.75	38.84	43,350	-0.61(-1.55%)
Nov 09, 2021	39.29	39.45	39.20	39.45	38,639	+0.12(+0.29%)
Nov 08, 2021	39.17	39.36	39.12	39.34	99,397	+0.23(+0.58%)
Nov 05, 2021	38.85	39.11	38.78	39.11	26,153	+0.06(+0.15%)
Nov 04, 2021	39.02	39.17	38.94	39.05	62,936	-0.34(-0.85%)
Nov 03, 2021	39.20	39.47	38.93	39.38	53,499	+0.41(+1.05%)
Nov 02, 2021	38.99	39.10	38.86	38.98	48,567	+0.05(+0.12%)

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.