Free Trial
→ Musk’s real agenda in D.C. (From Porter & Company) (Ad) Buy AKZOY Stock  Free AKZOY Stock Alerts

Akzo Nobel (AKZOY) Stock Chart & Stock Price History

Akzo Nobel logo
$20.39 -0.33 (-1.59%)
As of 03/28/2025 03:59 PM Eastern
Compare

Akzo Nobel Stock Price Performance

5 Day
Performance
-3.09%
1 Month
Performance
-0.73%
3 Month
Performance
+2.21%
6 Month
Performance
-13.23%
Year-To-Date
Performance
+2.21%
1 Year
Performance
-18.18%
Receive AKZOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akzo Nobel and its competitors with MarketBeat's FREE daily newsletter.

AKZOY Stock Chart for Monday, March, 31, 2025

AKZOY Chart by TradingView
Remove Ads

Akzo Nobel Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$20.72$20.39
-1.59%		$20.64$20.2192,616 shs$10.46 billion
03/27/2025$21.04$20.72
-1.52%		$20.86$20.6581,756 shs$10.63 billion
03/26/2025$21.59$21.04
-2.55%		$21.26$20.9451,171 shs$10.79 billion
03/25/2025$21.49$21.59
+0.47%		$21.59$21.3848,820 shs$11.07 billion
03/24/2025$21.61$21.49
-0.56%		$21.55$21.2182,136 shs$11.02 billion
03/21/2025$22.07$21.61
-2.08%		$21.80$21.59100,079 shs$11.08 billion
03/20/2025$22.54$22.07
-2.09%		$22.20$21.9555,335 shs$11.32 billion
03/19/2025$22.51$22.54
+0.13%		$22.57$22.3270,193 shs$11.56 billion
03/18/2025$22.44$22.51
+0.31%		$22.67$22.4659,461 shs$11.54 billion
03/17/2025$22.51$22.44
-0.30%		$22.54$22.27115,611 shs$11.51 billion
03/14/2025$21.78$22.51
+3.34%		$22.58$22.3499,914 shs$11.54 billion
03/13/2025$22.32$21.78
-2.42%		$21.91$21.67112,988 shs$11.17 billion
03/12/2025$22.04$22.32
+1.27%		$22.50$22.25103,692 shs$11.45 billion
03/11/2025$21.75$22.04
+1.33%		$22.26$21.8779,246 shs$11.30 billion
03/10/2025$22.42$21.75
-2.99%		$22.06$21.6668,228 shs$11.15 billion
03/07/2025$21.96$22.42
+2.09%		$22.42$22.0051,741 shs$11.50 billion
03/06/2025$21.71$21.96
+1.17%		$22.41$21.94180,827 shs$11.26 billion
03/05/2025$20.52$21.71
+5.77%		$21.79$21.3054,597 shs$11.13 billion
03/04/2025$20.32$20.52
+0.98%		$20.70$20.0754,658 shs$10.52 billion
03/03/2025$20.54$20.32
-1.07%		$20.85$20.2470,509 shs$10.42 billion
02/28/2025$20.69$20.54
-0.72%		$20.80$20.3664,159 shs$10.53 billion
Related Companies

This page (OTCMKTS:AKZOY) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored