Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.57	28.70	28.48	28.48	26,407	-0.36(-1.25%)
Jul 28, 2023	28.94	29.03	28.79	28.84	25,847	+0.16(+0.56%)
Jul 27, 2023	29.01	29.03	28.67	28.68	43,863	+0.12(+0.42%)
Jul 26, 2023	28.31	28.63	28.29	28.56	26,726	+0.30(+1.06%)
Jul 25, 2023	28.02	28.40	28.02	28.26	96,710	+0.94(+3.44%)
Jul 24, 2023	27.50	27.54	27.32	27.32	67,411	-0.04(-0.15%)
Jul 21, 2023	27.13	27.49	27.13	27.36	37,090	-0.16(-0.58%)
Jul 20, 2023	27.77	27.79	27.44	27.52	26,830	-0.26(-0.94%)
Jul 19, 2023	27.89	28.05	27.66	27.78	28,291	+0.05(+0.20%)
Jul 18, 2023	27.57	27.77	27.57	27.73	27,933	+0.17(+0.60%)
Jul 17, 2023	27.34	27.56	27.26	27.56	31,859	+0.15(+0.53%)
Jul 14, 2023	27.72	27.72	27.38	27.41	82,977	-0.36(-1.28%)
Jul 13, 2023	27.71	27.78	27.56	27.77	20,134	+0.50(+1.83%)
Jul 12, 2023	27.17	27.35	27.14	27.27	23,158	+0.46(+1.72%)
Jul 11, 2023	26.66	26.81	26.57	26.81	30,385	+0.31(+1.17%)
Jul 10, 2023	26.37	26.58	26.36	26.50	36,948	+0.07(+0.26%)
Jul 07, 2023	26.14	26.58	26.09	26.43	31,162	+0.61(+2.36%)
Jul 06, 2023	25.82	25.87	25.58	25.82	39,372	-0.56(-2.12%)
Jul 05, 2023	26.47	26.47	26.30	26.38	42,060	-0.75(-2.76%)
Jul 03, 2023	27.08	27.15	27.00	27.13	31,024	-0.17(-0.62%)
Jun 30, 2023	27.24	27.30	27.17	27.30	37,145	+0.61(+2.29%)
Jun 29, 2023	26.61	26.72	26.60	26.69	117,668	-0.22(-0.82%)
Jun 28, 2023	26.86	26.97	26.77	26.91	259,890	+0.30(+1.13%)
Jun 27, 2023	26.21	26.63	26.09	26.61	350,724	+0.68(+2.62%)
Jun 26, 2023	25.86	25.96	25.86	25.93	60,515	+0.32(+1.25%)
Jun 23, 2023	25.59	25.71	25.52	25.61	41,275	-0.57(-2.18%)
Jun 22, 2023	26.06	26.28	26.03	26.18	34,812	+0.22(+0.85%)
Jun 21, 2023	25.76	26.05	25.73	25.96	43,273	+0.40(+1.56%)
Jun 20, 2023	25.82	25.82	25.47	25.56	42,082	-0.65(-2.48%)
Jun 16, 2023	26.55	26.57	26.17	26.21	28,394	-0.30(-1.13%)
Jun 15, 2023	26.11	26.58	26.05	26.51	42,976	+0.18(+0.68%)
Jun 14, 2023	26.41	26.52	26.12	26.33	22,327	+0.15(+0.57%)
Jun 13, 2023	26.11	26.25	25.98	26.18	54,713	+0.23(+0.89%)
Jun 12, 2023	25.65	26.06	25.65	25.95	50,687	+0.46(+1.80%)
Jun 09, 2023	25.79	25.79	25.38	25.49	46,604	-0.54(-2.07%)
Jun 08, 2023	26.00	26.05	25.86	26.03	28,978	+0.33(+1.28%)
Jun 07, 2023	25.91	26.00	25.67	25.70	35,121	-0.08(-0.31%)
Jun 06, 2023	25.53	25.82	25.49	25.78	28,246	-0.09(-0.35%)
Jun 05, 2023	25.98	26.03	25.79	25.87	84,639	-0.34(-1.30%)
Jun 02, 2023	26.04	26.29	26.04	26.21	32,766	+0.46(+1.79%)
Jun 01, 2023	25.51	25.79	25.48	25.75	57,740	+0.52(+2.06%)
May 31, 2023	25.32	25.39	25.04	25.23	34,961	-0.40(-1.56%)
May 30, 2023	25.77	25.82	25.55	25.63	39,661	-0.29(-1.12%)
May 26, 2023	25.79	25.99	25.75	25.92	37,021	-0.10(-0.38%)
May 25, 2023	26.03	26.06	25.85	26.02	38,369	-0.25(-0.95%)
May 24, 2023	26.46	26.48	26.24	26.27	37,091	-0.81(-2.99%)
May 23, 2023	27.24	27.31	27.08	27.08	71,882	-0.50(-1.81%)
May 22, 2023	27.63	27.65	27.51	27.58	28,632	-0.14(-0.51%)
May 19, 2023	27.76	27.85	27.66	27.72	24,862	-0.17(-0.61%)
May 18, 2023	27.83	27.89	27.66	27.89	29,077	+0.18(+0.65%)
May 17, 2023	27.50	27.75	27.50	27.71	24,621	-0.02(-0.07%)
May 16, 2023	27.72	27.81	27.62	27.73	24,031	-0.04(-0.14%)
May 15, 2023	27.47	27.77	27.47	27.77	30,761	+0.72(+2.66%)
May 12, 2023	27.26	27.28	26.93	27.05	42,590	-0.15(-0.55%)
May 11, 2023	27.22	27.22	27.08	27.20	53,350	+0.00(+0.00%)
May 10, 2023	27.32	27.32	27.09	27.20	31,835	-0.17(-0.62%)
May 09, 2023	27.27	27.38	27.21	27.37	75,062	-0.23(-0.83%)
May 08, 2023	27.66	27.72	27.57	27.60	32,955	-0.10(-0.36%)
May 05, 2023	27.46	27.79	27.46	27.70	30,229	+0.40(+1.47%)
May 04, 2023	27.36	27.36	27.16	27.30	39,253	-0.11(-0.40%)
May 03, 2023	27.17	27.61	27.17	27.41	21,598	+0.29(+1.05%)
May 02, 2023	27.14	27.17	26.87	27.12	46,063	-0.59(-2.11%)

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.