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 ISIN Company Description
Akzo Nobel NV AKZA Euronext Ordinary Share NL0013267909
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 83.06 0.00 0.00 0.00 83.06 01:26:30
more quote information »

AKZA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week79.2283.6878.8282.01446,9993.844.85%
1 Month78.5083.6872.0078.80632,0454.565.81%
3 Months63.9283.6860.8672.48716,67819.1429.94%
6 Months89.2091.2245.7371.421,029,613-6.14-6.88%
1 Year81.5092.1245.7376.68872,7101.561.91%
3 Years77.4992.1245.7376.93803,8615.577.19%
5 Years62.1992.1245.7372.30784,23720.8733.56%

AKZA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 83.06 -0.34 -0.41% 82.92 83.58 82.54 401,850
Jul 06 2020 83.40 2.44 3.01% 82.44 83.68 82.24 514,962
Jul 03 2020 80.96 -0.88 -1.08% 81.88 82.32 80.86 270,082
Jul 02 2020 81.84 1.30 1.61% 81.14 82.12 80.34 523,619
Jul 01 2020 80.54 0.80 1.0% 79.22 80.90 78.82 524,483
Jun 30 2020 79.74 -0.74 -0.92% 80.72 81.34 79.50 630,751
Jun 29 2020 80.48 0.92 1.16% 79.56 81.04 79.06 518,705
Jun 26 2020 79.56 1.12 1.43% 79.30 81.44 79.10 522,775
Jun 25 2020 78.44 -0.06 -0.08% 78.10 78.96 76.96 435,910
Jun 24 2020 78.50 -1.06 -1.33% 79.44 79.78 78.36 583,358
Jun 23 2020 79.56 0.04 0.05% 79.52 80.34 79.00 512,743
Jun 22 2020 79.52 -0.82 -1.02% 79.10 80.16 78.16 680,872
Jun 19 2020 80.34 1.14 1.44% 79.54 80.38 78.82 1,896,336
Jun 18 2020 79.20 1.58 2.04% 77.46 79.44 77.22 679,161
Jun 17 2020 77.62 0.32 0.41% 77.24 77.78 76.86 524,749
Jun 16 2020 77.30 2.82 3.79% 76.16 78.56 76.00 681,380
Jun 15 2020 74.48 0.24 0.32% 72.66 74.68 72.34 578,718
Jun 12 2020 74.24 1.02 1.39% 72.52 75.30 72.00 671,425
Jun 11 2020 73.22 -4.20 -5.42% 76.12 76.46 73.22 823,322
Jun 10 2020 77.42 -0.86 -1.1% 78.50 78.70 77.16 665,690
Jun 09 2020 78.28 -0.72 -0.91% 78.80 79.20 77.04 673,035
Jun 08 2020 79.00 0.44 0.56% 77.74 79.06 77.56 600,229
See More Historical Prices »
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:20200708 07:02:19