Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.49	31.82	31.30	31.46	173,451	-1.32(-4.03%)
Feb 25, 2022	32.30	32.81	32.45	32.78	101,002	+0.92(+2.89%)
Feb 24, 2022	30.86	31.93	30.85	31.86	137,314	-1.25(-3.78%)
Feb 23, 2022	33.98	34.01	33.11	33.11	85,618	-0.13(-0.39%)
Feb 22, 2022	33.34	33.55	32.98	33.24	148,391	-1.19(-3.46%)
Feb 18, 2022				34.43	0	-0.29(-0.84%)
Feb 17, 2022	35.10	35.12	34.63	34.72	70,483	-1.35(-3.74%)
Feb 16, 2022	35.94	36.20	35.83	36.07	41,158	+0.21(+0.60%)
Feb 15, 2022	35.53	35.86	35.39	35.86	85,000	+1.36(+3.95%)
Feb 14, 2022	34.22	34.63	34.22	34.49	80,357	-0.55(-1.58%)
Feb 11, 2022	35.53	35.95	34.99	35.05	39,184	-0.72(-2.01%)
Feb 10, 2022	35.97	36.28	35.75	35.77	86,901	+0.33(+0.93%)
Feb 09, 2022	35.25	35.58	35.20	35.44	87,453	+1.45(+4.27%)
Feb 08, 2022	33.63	34.00	33.55	33.99	63,274	+0.32(+0.95%)
Feb 07, 2022	33.64	33.85	33.60	33.67	150,172	-0.36(-1.06%)
Feb 04, 2022	33.94	34.44	33.69	34.03	54,243	-0.30(-0.87%)
Feb 03, 2022	34.27			34.33	54,104	-0.72(-2.05%)
Feb 02, 2022	35.00	35.06	34.78	35.05	59,038	+0.61(+1.77%)

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.