ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AKZA Akzo Nobel NV

69.18
-0.92 (-1.31%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Akzo Nobel NV AKZA Euronext Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.92 -1.31% 69.18 03:40:00
Open Price Low Price High Price Close Price Previous Close
70.06 69.08 70.16 69.18 70.10
more quote information »

AKZA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week67.5070.4066.1068.13396,1481.682.49%
1 Month68.2670.4065.2866.83390,7870.921.35%
3 Months71.3273.5665.2868.45351,246-2.14-3.00%
6 Months68.1475.3060.0668.46353,3241.041.53%
1 Year68.1679.3260.0670.84352,8231.021.50%
3 Years95.64108.4555.0078.57479,394-26.46-27.67%
5 Years79.20108.4545.7378.67602,457-10.02-12.65%

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

Your Recent History

Delayed Upgrade Clock