Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Akzo Nobel NV | AKZA | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
70.06 | 69.08 | 70.16 | 69.18 | 70.10 |
AKZA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 67.50 | 70.40 | 66.10 | 68.13 | 396,148 | 1.68 | 2.49% |
1 Month | 68.26 | 70.40 | 65.28 | 66.83 | 390,787 | 0.92 | 1.35% |
3 Months | 71.32 | 73.56 | 65.28 | 68.45 | 351,246 | -2.14 | -3.00% |
6 Months | 68.14 | 75.30 | 60.06 | 68.46 | 353,324 | 1.04 | 1.53% |
1 Year | 68.16 | 79.32 | 60.06 | 70.84 | 352,823 | 1.02 | 1.50% |
3 Years | 95.64 | 108.45 | 55.00 | 78.57 | 479,394 | -26.46 | -27.67% |
5 Years | 79.20 | 108.45 | 45.73 | 78.67 | 602,457 | -10.02 | -12.65% |
AKZA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 70.10 | 1.22 | 1.77% | 68.82 | 70.40 | 68.50 | 384,105 |
27 Mar 2024 | 68.88 | 1.34 | 1.98% | 67.10 | 69.16 | 66.80 | 507,402 |
26 Mar 2024 | 67.54 | 0.96 | 1.44% | 66.66 | 67.74 | 66.10 | 449,328 |
23 Mar 2024 | 66.58 | -0.32 | -0.48% | 66.86 | 67.04 | 66.40 | 280,868 |
22 Mar 2024 | 66.90 | 0.50 | 0.75% | 67.50 | 67.54 | 66.60 | 359,039 |
21 Mar 2024 | 66.40 | -0.06 | -0.09% | 66.30 | 66.72 | 66.30 | 248,574 |
20 Mar 2024 | 66.46 | 0.42 | 0.64% | 65.76 | 66.52 | 65.74 | 329,064 |
19 Mar 2024 | 66.04 | 0.54 | 0.82% | 65.42 | 66.18 | 65.28 | 396,325 |
16 Mar 2024 | 65.50 | -0.38 | -0.58% | 65.82 | 66.18 | 65.38 | 906,938 |
15 Mar 2024 | 65.88 | -0.02 | -0.03% | 66.30 | 66.38 | 65.72 | 265,234 |
14 Mar 2024 | 65.90 | -0.28 | -0.42% | 66.22 | 66.22 | 65.76 | 317,028 |
13 Mar 2024 | 66.18 | 0.20 | 0.30% | 66.44 | 66.50 | 65.96 | 197,352 |
12 Mar 2024 | 65.98 | -0.70 | -1.05% | 66.54 | 66.68 | 65.78 | 303,246 |
09 Mar 2024 | 66.68 | 0.38 | 0.57% | 66.34 | 66.70 | 66.22 | 376,566 |
08 Mar 2024 | 66.30 | 0.42 | 0.64% | 65.80 | 66.90 | 65.50 | 484,508 |
07 Mar 2024 | 65.88 | -0.48 | -0.72% | 66.28 | 66.80 | 65.88 | 294,390 |
06 Mar 2024 | 66.36 | -0.80 | -1.19% | 66.88 | 66.96 | 66.22 | 211,470 |
05 Mar 2024 | 67.16 | -0.68 | -1.00% | 67.76 | 67.76 | 66.50 | 251,317 |
02 Mar 2024 | 67.84 | 0.50 | 0.74% | 67.22 | 68.26 | 67.22 | 238,831 |
01 Mar 2024 | 67.34 | -0.76 | -1.12% | 68.26 | 68.66 | 66.82 | 1,014,157 |
29 Feb 2024 | 68.10 | 0.28 | 0.41% | 67.58 | 68.10 | 67.12 | 387,103 |