AKZA

Akzo Nobel NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Akzo Nobel NV AKZA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.10 1.08% 102.70 11:40:00
Open Price Low Price High Price Close Price Prev Close
102.30 102.15 103.35 102.70 101.60
more quote information »

AKZA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week108.00108.1598.10102.92803,618-5.30-4.91%
1 Month106.70108.4598.10104.29550,352-4.00-3.75%
3 Months100.55108.4598.10104.31473,1962.152.14%
6 Months86.54108.4582.4298.29499,82916.1618.67%
1 Year84.46108.4579.2292.35498,89418.2421.6%
3 Years77.98108.4545.7380.04745,08024.7231.7%
5 Years57.71108.4545.7377.03756,07544.9977.96%

AKZA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 102.70 1.10 1.08% 102.30 103.35 102.15 527,301
Jul 22 2021 101.60 0.85 0.84% 100.75 102.45 100.70 528,094
Jul 21 2021 100.75 -1.90 -1.85% 99.96 101.40 98.10 1,089,571
Jul 20 2021 102.65 -2.40 -2.28% 102.00 103.70 100.70 1,250,133
Jul 19 2021 105.05 -1.65 -1.55% 105.85 106.10 104.15 580,507
Jul 16 2021 106.70 -1.10 -1.02% 108.00 108.15 106.55 569,787
Jul 15 2021 107.80 0.90 0.84% 107.10 108.45 106.70 435,344
Jul 14 2021 106.90 -0.60 -0.56% 106.95 107.20 106.55 357,914
Jul 13 2021 107.50 1.15 1.08% 106.40 107.55 106.05 435,759
Jul 12 2021 106.35 1.10 1.05% 105.05 106.45 104.85 347,282
Jul 09 2021 105.25 1.70 1.64% 104.45 105.55 103.90 382,102
Jul 08 2021 103.55 -1.45 -1.38% 104.30 104.40 103.25 561,596
Jul 07 2021 105.00 1.85 1.79% 103.35 105.00 103.20 438,594
Jul 06 2021 103.15 -0.60 -0.58% 103.75 104.35 102.40 460,293
Jul 05 2021 103.75 0.75 0.73% 102.80 104.05 102.30 405,463
Jul 02 2021 103.00 -1.75 -1.67% 105.20 105.35 102.20 643,750
Jul 01 2021 104.75 0.55 0.53% 104.40 105.25 102.80 681,493
Jun 30 2021 104.20 -2.25 -2.11% 106.60 107.90 103.95 799,308
Jun 29 2021 106.45 0.50 0.47% 106.60 107.00 106.15 297,289
Jun 28 2021 105.95 -0.30 -0.28% 106.30 106.80 105.65 400,740
See More Historical Prices ยป
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.

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

P: V: D:20210726 00:27:40