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%)
Nov 01, 2021	38.50	38.94	38.45	38.93	79,499	+0.40(+1.04%)
Oct 29, 2021	38.67	38.67	38.27	38.53	39,140	-0.89(-2.26%)
Oct 28, 2021	39.17	39.50	39.02	39.42	42,341	+1.09(+2.84%)
Oct 27, 2021	38.43	38.63	38.13	38.33	43,536	+0.72(+1.91%)
Oct 26, 2021	37.82			37.61	65,582	-0.14(-0.37%)
Oct 25, 2021	37.77	37.90	37.39	37.75	67,112	+0.04(+0.11%)
Oct 22, 2021	37.82	37.85	37.55	37.71	44,104	+0.85(+2.31%)
Oct 21, 2021	36.54	36.99	36.51	36.86	77,602	-0.01(-0.03%)
Oct 20, 2021	36.58	37.02	36.47	36.87	46,687	-0.35(-0.94%)
Oct 19, 2021	36.80	37.22	36.72	37.22	86,857	+0.31(+0.84%)
Oct 18, 2021	36.88	36.92	36.42	36.91	205,777	+0.23(+0.63%)
Oct 15, 2021	36.58	36.68	36.48	36.68	33,975	+0.26(+0.71%)
Oct 14, 2021	36.12	36.54	36.12	36.42	41,597	-0.02(-0.05%)
Oct 13, 2021	36.37	36.49	36.15	36.44	44,757	+0.54(+1.50%)
Oct 12, 2021	35.87	35.99	35.82	35.90	30,079	+0.08(+0.22%)
Oct 11, 2021	35.75	36.09	35.70	35.82	87,748	+0.35(+0.99%)
Oct 08, 2021	35.65	35.66	35.42	35.47	70,686	-0.27(-0.74%)
Oct 07, 2021	35.70	35.96	35.70	35.73	44,810	+0.53(+1.52%)
Oct 06, 2021	34.89	35.20	34.76	35.20	32,777	-0.54(-1.51%)
Oct 05, 2021	35.87	36.01	35.73	35.74	45,490	-0.32(-0.90%)
Oct 04, 2021	36.33	36.43	36.03	36.06	63,170	+0.00(+0.01%)
Oct 01, 2021	36.28	36.28	35.90	36.06	56,359	-0.25(-0.69%)
Sep 30, 2021	36.46	36.47	36.25	36.31	50,026	-0.02(-0.06%)
Sep 29, 2021	36.63	36.71	36.28	36.33	76,251	-0.35(-0.95%)
Sep 28, 2021	36.60	36.80	36.33	36.68	35,966	-0.58(-1.56%)
Sep 27, 2021	37.29	37.60	37.25	37.26	256,070	-0.85(-2.23%)
Sep 24, 2021	37.89	38.21	37.89	38.11	47,312	-0.42(-1.09%)
Sep 23, 2021	38.42	38.68	38.42	38.53	54,730	+0.34(+0.89%)
Sep 22, 2021	38.29	38.48	38.14	38.19	43,365	+0.03(+0.08%)
Sep 21, 2021	38.32	38.32	37.86	38.16	43,244	+0.33(+0.87%)
Sep 20, 2021	37.89	38.02	37.69	37.83	63,510	-0.89(-2.30%)
Sep 17, 2021	39.49	39.64	38.71	38.72	45,201	-1.25(-3.13%)
Sep 16, 2021	39.88	39.98	39.75	39.97	267,043	+0.33(+0.83%)
Sep 15, 2021	39.40	39.64	39.29	39.64	554,566	-0.03(-0.08%)
Sep 14, 2021	39.89	39.94	39.67	39.67	34,452	+0.16(+0.40%)
Sep 13, 2021	39.76	39.82	39.44	39.51	138,032	-0.08(-0.20%)
Sep 10, 2021	39.76	39.86	39.52	39.59	31,735	-0.01(-0.03%)
Sep 09, 2021	39.96	40.12	39.50	39.60	48,230	+0.55(+1.41%)
Sep 08, 2021	39.01	39.08	38.83	39.05	37,250	-0.30(-0.76%)
Sep 07, 2021	39.38	39.82	39.28	39.35	87,046	-1.10(-2.72%)
Sep 03, 2021	40.32	40.61	40.20	40.45	28,032	-0.02(-0.05%)
Sep 02, 2021	40.44	40.97	40.37	40.47	33,067	+0.18(+0.45%)

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.