Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	22.53	22.86	22.52	22.65	144,108	+0.15(+0.67%)
Oct 30, 2023	22.21	22.57	22.15	22.50	122,089	+0.37(+1.67%)
Oct 27, 2023	22.21	23.04	22.04	22.13	176,159	+0.16(+0.73%)
Oct 26, 2023	21.75	22.06	21.75	21.97	167,067	+0.50(+2.33%)
Oct 25, 2023	21.57	21.84	21.47	21.47	74,489	-1.21(-5.34%)
Oct 24, 2023	22.58	22.71	22.52	22.68	130,555	+0.13(+0.58%)
Oct 23, 2023	22.21	22.66	22.20	22.55	133,187	+0.12(+0.53%)
Oct 20, 2023	22.38	22.52	22.33	22.43	381,401	+0.00(+0.00%)
Oct 19, 2023	22.59	22.70	22.38	22.43	90,334	-0.17(-0.75%)
Oct 18, 2023	22.83	22.89	22.58	22.60	59,260	-0.66(-2.84%)
Oct 17, 2023	23.25	23.50	23.22	23.26	143,595	-0.19(-0.81%)
Oct 16, 2023	23.31	23.47	23.26	23.45	178,184	+0.21(+0.90%)
Oct 13, 2023	23.41	23.45	23.20	23.24	48,877	-0.41(-1.73%)
Oct 12, 2023	23.89	23.89	23.56	23.65	88,324	-0.49(-2.01%)
Oct 11, 2023	24.25	24.28	24.04	24.14	56,220	-0.04(-0.14%)
Oct 10, 2023	24.14	24.30	24.14	24.17	85,970	+0.49(+2.07%)
Oct 09, 2023	23.69	23.79	23.47	23.68	54,260	-0.47(-1.95%)
Oct 06, 2023	23.91	24.21	23.82	24.15	76,960	+0.20(+0.84%)
Oct 05, 2023	23.98	24.04	23.77	23.95	47,484	+0.12(+0.50%)
Oct 04, 2023	23.80	23.84	23.54	23.83	54,106	+0.22(+0.93%)
Oct 03, 2023	23.53	23.68	23.46	23.61	91,521	+0.16(+0.68%)
Oct 02, 2023	23.55	23.58	23.27	23.45	107,062	-0.64(-2.66%)
Sep 29, 2023	24.21	24.26	23.99	24.09	83,187	+0.29(+1.22%)
Sep 28, 2023	23.71	23.91	23.69	23.80	118,608	-0.06(-0.25%)
Sep 27, 2023	24.14	24.14	23.72	23.86	85,823	-0.32(-1.34%)
Sep 26, 2023	24.38	24.42	24.16	24.18	64,713	-0.15(-0.60%)
Sep 25, 2023	24.11	24.36	24.27	24.33	78,965	+0.10(+0.41%)
Sep 22, 2023	24.23	24.39	24.22	24.23	84,872	-0.13(-0.53%)
Sep 21, 2023	24.47	24.60	24.36	24.36	69,634	-0.33(-1.34%)
Sep 20, 2023	24.79	25.00	24.69	24.69	49,052	+0.16(+0.66%)
Sep 19, 2023	24.50	24.64	24.39	24.53	56,744	-0.14(-0.57%)
Sep 18, 2023	24.71	24.88	24.65	24.67	63,571	-0.37(-1.48%)
Sep 15, 2023	25.13	25.22	25.01	25.04	287,046	-0.13(-0.52%)
Sep 14, 2023	25.14	25.23	24.96	25.17	142,393	+0.34(+1.37%)
Sep 13, 2023	25.04	25.07	24.75	24.83	29,560	-0.35(-1.39%)
Sep 12, 2023	24.72	25.38	24.59	25.18	50,071	-1.23(-4.66%)
Sep 11, 2023	26.30	26.54	26.30	26.41	39,083	+0.30(+1.15%)
Sep 08, 2023	26.32	26.32	26.07	26.11	32,739	+0.02(+0.08%)
Sep 07, 2023	26.20	26.38	26.01	26.09	32,041	-0.43(-1.62%)
Sep 06, 2023	26.86	26.86	26.45	26.52	27,257	+0.08(+0.30%)
Sep 05, 2023	26.61	26.63	26.29	26.44	41,724	-0.65(-2.40%)
Sep 01, 2023	27.32	27.61	27.01	27.09	26,173	-0.08(-0.29%)
Aug 31, 2023	27.21	27.34	27.13	27.17	31,928	-0.34(-1.24%)
Aug 30, 2023	27.44	27.54	27.37	27.51	32,879	+0.27(+0.99%)
Aug 29, 2023	26.78	27.25	26.78	27.24	26,069	+0.34(+1.26%)
Aug 28, 2023	26.80	26.94	26.72	26.90	69,721	+0.17(+0.64%)
Aug 25, 2023	26.77	26.82	26.51	26.73	27,431	+0.19(+0.72%)
Aug 24, 2023	26.62	26.65	26.45	26.54	36,194	-0.26(-0.97%)
Aug 23, 2023	26.74	26.83	26.64	26.80	28,713	+0.26(+0.98%)
Aug 22, 2023	27.24	27.24	26.54	26.54	46,570	-0.29(-1.08%)
Aug 21, 2023	26.78	26.89	26.63	26.83	29,705	-0.09(-0.32%)
Aug 18, 2023	26.62	26.97	26.59	26.91	43,868	-0.21(-0.79%)
Aug 17, 2023	27.24	27.24	27.01	27.13	35,289	+0.22(+0.82%)
Aug 16, 2023	27.10	27.15	26.85	26.91	38,657	-0.10(-0.38%)
Aug 15, 2023	27.82	27.82	27.01	27.01	41,143	-0.54(-1.95%)
Aug 14, 2023	27.26	27.60	27.26	27.55	117,502	-0.09(-0.33%)
Aug 11, 2023	27.60	27.67	27.47	27.64	30,941	-0.38(-1.36%)
Aug 10, 2023	28.15	28.32	27.91	28.02	47,961	-0.10(-0.36%)
Aug 09, 2023	28.11	28.16	27.98	28.12	42,182	+0.03(+0.11%)
Aug 08, 2023	27.93	28.16	27.83	28.09	41,024	-0.31(-1.09%)
Aug 07, 2023	28.18	28.40	28.18	28.40	54,539	+0.16(+0.57%)
Aug 04, 2023	28.28	28.55	28.23	28.24	21,973	+0.19(+0.68%)
Aug 03, 2023	27.86	28.13	27.82	28.05	55,630	-0.10(-0.36%)
Aug 02, 2023	28.12	28.32	28.07	28.15	32,012	-0.22(-0.78%)

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.