AKZA

Akzo Nobel NV Historical Data - AKZA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Akzo Nobel NV AKZA Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.82 -1.2% 67.40 03:40:00
Open Price Low Price High Price Close Price Previous Close
68.78 66.38 69.52 67.40 68.22
more quote information »

AKZA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.8071.6266.3868.96531,181-2.40-3.44%
1 Month61.0271.6460.2068.05554,8616.3810.46%
3 Months63.9871.6455.0062.63649,3613.425.35%
6 Months81.4483.0055.0064.60620,317-14.04-17.24%
1 Year93.7699.9255.0074.58597,402-26.36-28.11%
3 Years86.91108.4545.7380.45638,615-19.51-22.45%
5 Years76.00108.4545.7379.42691,179-8.60-11.32%

AKZA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Dec 2022 68.22 -0.06 -0.09% 68.96 69.22 67.50 777,871
30 Nov 2022 68.28 -0.38 -0.55% 68.66 68.72 67.44 580,771
29 Nov 2022 68.66 -1.40 -2.0% 69.76 69.94 68.66 456,885
26 Nov 2022 70.06 -0.38 -0.54% 70.14 70.58 69.76 359,152
25 Nov 2022 70.44 0.72 1.03% 69.80 71.62 69.80 481,226
24 Nov 2022 69.72 0.74 1.07% 69.42 69.96 68.44 402,011
23 Nov 2022 68.98 -0.60 -0.86% 69.60 69.70 68.68 542,172
22 Nov 2022 69.58 -0.60 -0.85% 70.10 70.12 68.28 532,272
19 Nov 2022 70.18 1.44 2.09% 68.88 70.50 68.40 530,521
18 Nov 2022 68.74 0.00 0.0% 69.08 69.80 68.22 490,991
17 Nov 2022 68.74 -1.30 -1.86% 70.14 70.26 68.42 589,520
16 Nov 2022 70.04 -0.32 -0.45% 70.48 71.10 69.08 712,190
15 Nov 2022 70.36 0.02 0.03% 70.68 71.64 69.38 603,162
12 Nov 2022 70.34 1.98 2.9% 68.82 70.90 68.66 607,098
11 Nov 2022 68.36 3.38 5.2% 64.68 68.36 64.18 823,263
10 Nov 2022 64.98 -1.08 -1.63% 66.02 66.02 64.66 451,499
09 Nov 2022 66.06 1.88 2.93% 64.10 66.22 63.78 519,895
08 Nov 2022 64.18 0.72 1.13% 63.06 64.42 62.94 550,460
05 Nov 2022 63.46 2.56 4.2% 61.58 64.00 61.36 612,582
04 Nov 2022 60.90 -0.96 -1.55% 61.02 61.22 60.20 473,670
03 Nov 2022 61.86 -0.66 -1.06% 62.88 63.14 61.72 504,735
02 Nov 2022 62.52 0.08 0.13% 62.82 63.80 62.08 449,746
Your Recent History
EU
AKZA
Akzo Nobel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 19:12:24