Akzo Nobel NV (AKZA.AS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.24	63.94	63.22	63.52	-0.06%	309,010
2026-08-06	63.08	63.88	62.92	63.56	+0.89%	489,028
2026-08-05	62.94	63.20	62.58	63.00	+0.13%	455,871
2026-08-04	61.90	63.04	61.24	62.92	+2.24%	506,094
2026-08-03	61.22	62.16	61.12	61.54	+1.35%	408,292
2026-07-31	60.92	61.38	60.70	60.72	-0.59%	471,440
2026-07-30	61.00	62.32	60.91	61.08	+0.53%	422,293
2026-07-29	60.68	61.28	60.12	60.76	-0.03%	582,871
2026-07-28	58.50	61.56	58.50	60.78	+4.00%	800,771
2026-07-27	58.82	59.56	58.44	58.44	+1.00%	552,974
2026-07-24	56.04	57.98	55.84	57.86	+2.81%	566,924
2026-07-23	58.04	58.18	55.88	56.28	-3.20%	471,715
2026-07-22	57.02	59.06	56.68	58.14	+1.71%	625,076
2026-07-21	57.34	57.46	56.86	57.16	-0.45%	425,144
2026-07-20	57.00	58.28	56.46	57.42	-0.28%	367,805
2026-07-17	57.00	57.82	56.80	57.58	-0.07%	538,542
2026-07-16	57.00	57.62	56.36	57.62	+1.05%	399,587
2026-07-15	57.46	57.82	57.02	57.02	-0.56%	606,493
2026-07-14	57.26	58.06	56.66	57.34	-0.24%	535,749
2026-07-13	59.46	60.18	57.48	57.48	+0.14%	1,236,209
2026-07-10	57.70	57.72	56.96	57.40	+0.53%	344,582
2026-07-09	57.88	58.28	56.84	57.10	-0.42%	405,072
2026-07-08	59.40	59.50	57.16	57.34	-4.24%	835,709
2026-07-07	60.14	60.68	59.66	59.88	+0.30%	267,332
2026-07-06	60.80	61.26	59.70	59.70	-1.81%	222,606
2026-07-03	60.58	60.94	60.44	60.80	+1.00%	218,230
2026-07-02	59.40	60.50	59.40	60.20	+1.38%	377,583
2026-07-01	59.52	59.76	58.72	59.38	+0.07%	323,991
2026-06-30	59.62	59.64	58.80	59.34	+0.41%	593,952
2026-06-29	60.48	60.48	58.86	59.10	-2.06%	389,944
2026-06-26	61.54	61.64	59.96	60.34	-1.60%	475,107
2026-06-25	61.00	61.94	60.92	61.32	+0.82%	516,521
2026-06-24	59.50	61.08	59.50	60.82	+1.47%	590,534
2026-06-23	59.00	60.16	58.90	59.94	-1.25%	521,655
2026-06-22	59.42	61.04	59.24	60.70	+3.62%	757,920
2026-06-19	59.20	59.88	58.58	58.58	-1.74%	1,043,360
2026-06-18	58.66	59.80	58.20	59.62	+1.05%	817,123
2026-06-17	58.80	59.24	57.86	59.00	+0.68%	859,884
2026-06-16	58.64	59.46	58.60	58.60	-0.51%	610,411
2026-06-15	59.56	59.78	58.60	58.90	+1.94%	589,498
2026-06-12	57.70	58.82	57.48	57.78	+2.05%	858,317
2026-06-11	56.74	57.56	56.60	56.62	-1.22%	818,546
2026-06-10	57.26	58.08	56.72	57.32	+0.24%	510,676
2026-06-09	56.18	57.90	56.12	57.18	+1.20%	678,378
2026-06-08	56.34	57.02	55.98	56.50	-1.43%	787,995
2026-06-05	56.80	58.12	56.76	57.32	+1.24%	1,250,719
2026-06-04	55.12	56.76	55.10	56.62	+2.95%	1,447,486
2026-06-03	53.40	55.02	51.56	55.00	-17.22%	3,758,637
2026-06-02	66.56	66.86	66.00	66.44	+0.61%	621,431
2026-06-01	65.60	66.08	64.78	66.04	+0.58%	992,936
2026-05-29	65.80	67.64	65.60	65.66	-0.12%	2,415,452
2026-05-28	61.92	66.02	61.60	65.74	+4.71%	1,993,326
2026-05-27	60.50	64.26	59.98	62.78	+19.54%	3,203,696
2026-05-26	52.96	53.28	52.52	52.52	-1.72%	487,950
2026-05-25	52.44	53.86	52.32	53.44	+3.01%	473,775
2026-05-22	51.20	52.36	50.82	51.88	+2.41%	485,509
2026-05-21	50.62	51.06	50.16	50.66	+0.44%	400,614
2026-05-20	49.20	50.86	49.08	50.44	+2.21%	541,890
2026-05-19	49.57	50.06	49.15	49.35	-0.56%	290,809
2026-05-18	48.34	50.12	48.02	49.63	+1.29%	354,040
2026-05-15	49.20	49.81	48.73	49.00	-1.71%	399,186
2026-05-14	49.65	50.14	49.48	49.85	+0.81%	315,728
2026-05-13	48.90	49.67	48.51	49.45	+0.96%	328,414
2026-05-12	49.80	49.91	48.86	48.98	-3.01%	354,390
2026-05-11	50.44	51.04	50.34	50.50	-0.47%	430,200
2026-05-08	50.70	51.14	50.48	50.74	-1.01%	352,339
2026-05-07	51.46	52.14	51.00	51.26	-0.16%	568,765
2026-05-06	49.69	52.10	49.68	51.34	+4.41%	912,068
2026-05-05	48.61	49.26	48.39	49.17	+0.76%	623,248
2026-05-04	50.02	50.20	48.62	48.80	-2.17%	425,834
2026-04-30	49.24	50.14	49.00	49.88	+0.58%	482,229
2026-04-29	50.02	50.42	49.58	49.59	-1.33%	379,926
2026-04-28	51.06	51.06	50.04	50.26	-1.72%	419,885
2026-04-27	50.90	51.46	50.68	51.14	-2.22%	492,046
2026-04-24	52.50	53.10	51.76	52.30	-0.98%	569,407
2026-04-23	53.10	53.34	52.70	52.82	-1.34%	577,272
2026-04-22	54.10	55.12	53.28	53.54	+2.57%	942,594
2026-04-21	53.18	53.64	52.20	52.20	-2.06%	923,795
2026-04-20	53.28	53.56	52.98	53.30	-2.02%	522,758
2026-04-17	52.40	54.72	52.32	54.40	+3.50%	1,183,262
2026-04-16	51.62	53.16	51.50	52.56	+3.26%	994,114
2026-04-15	51.24	51.52	50.78	50.90	-1.20%	796,140
2026-04-14	50.86	51.84	50.86	51.52	+1.82%	931,149
2026-04-13	51.40	51.44	50.60	50.60	-2.92%	715,107
2026-04-10	51.52	52.82	51.22	52.12	+1.20%	669,720
2026-04-09	51.78	51.82	51.20	51.50	-0.69%	595,691
2026-04-08	51.70	52.04	51.10	51.86	+7.75%	1,072,194
2026-04-07	49.19	49.54	47.91	48.13	-1.90%	637,175
2026-04-02	47.89	49.66	47.50	49.06	-3.61%	1,082,768
2026-04-01	50.22	51.40	50.22	50.90	+3.46%	617,412
2026-03-31	49.40	49.73	48.95	49.20	-0.83%	564,810
2026-03-30	48.90	49.65	48.53	49.61	+1.08%	434,464
2026-03-27	49.90	49.90	49.08	49.08	-1.07%	575,547
2026-03-26	49.75	50.14	49.38	49.61	-1.18%	505,327
2026-03-25	49.78	50.54	49.62	50.20	+2.57%	764,377
2026-03-24	48.08	49.34	48.08	48.94	+1.33%	836,572
2026-03-23	46.63	50.14	46.18	48.30	+0.92%	1,211,489
2026-03-20	47.80	49.31	47.68	47.86	+1.18%	1,496,049
2026-03-19	49.63	49.86	47.19	47.30	-7.51%	1,047,168
2026-03-18	52.10	52.34	50.98	51.14	-1.43%	675,498
2026-03-17	51.24	52.00	50.80	51.88	+0.86%	500,974
2026-03-16	51.30	51.80	50.74	51.44	+0.16%	656,083
2026-03-13	51.84	52.12	51.12	51.36	-1.83%	752,659
2026-03-12	52.02	52.60	51.70	52.32	+0.62%	513,846
2026-03-11	52.00	52.62	51.44	52.00	-1.03%	558,638
2026-03-10	52.52	53.16	52.34	52.54	+2.78%	892,364
2026-03-09	51.26	51.50	50.54	51.12	-2.67%	812,946
2026-03-06	54.00	54.48	52.24	52.52	-2.45%	757,022
2026-03-05	55.24	55.86	53.84	53.84	-2.82%	753,294
2026-03-04	55.50	55.98	54.92	55.40	-0.18%	697,286
2026-03-03	56.26	56.50	54.18	55.50	-2.94%	869,307
2026-03-02	57.64	57.94	55.86	57.18	-4.09%	1,075,440
2026-02-27	60.00	60.02	58.96	59.62	-0.03%	741,112
2026-02-26	59.50	60.42	58.96	59.64	-0.17%	629,401
2026-02-25	60.02	60.48	59.72	59.74	-1.03%	478,940
2026-02-24	60.12	60.92	60.04	60.36	+1.04%	580,991
2026-02-23	60.32	60.44	59.68	59.74	-0.96%	415,958
2026-02-20	60.50	60.84	59.80	60.32	-0.30%	573,968
2026-02-19	61.62	61.84	60.46	60.50	-1.94%	782,104
2026-02-18	61.00	61.88	60.64	61.70	+1.15%	725,918
2026-02-17	60.42	61.00	60.30	61.00	+1.23%	645,124
2026-02-16	60.82	61.24	60.26	60.26	-0.92%	281,485
2026-02-13	60.48	61.10	59.70	60.82	+0.50%	709,935
2026-02-12	60.30	60.74	59.58	60.52	+0.87%	823,796
2026-02-11	60.18	60.28	59.76	60.00	-0.43%	566,653
2026-02-10	59.18	61.22	59.16	60.26	+2.45%	964,967
2026-02-09	59.06	59.06	58.14	58.82	+0.31%	517,793
2026-02-06	59.68	59.68	58.34	58.64	-1.94%	663,039
2026-02-05	59.78	60.00	58.84	59.80	+0.40%	905,686
2026-02-04	57.22	60.24	57.10	59.56	+4.60%	1,069,078
2026-02-03	58.34	58.34	54.58	56.94	-3.88%	1,618,966
2026-02-02	58.34	59.48	58.32	59.24	-0.10%	816,112
2026-01-30	58.72	59.54	58.72	59.30	+0.47%	604,687
2026-01-29	59.18	59.28	58.32	59.02	+0.41%	706,401
2026-01-28	57.76	58.84	57.52	58.78	+0.72%	502,491
2026-01-27	59.18	59.32	57.96	58.36	-1.42%	522,083
2026-01-26	59.56	59.56	58.98	59.20	-0.37%	350,251
2026-01-23	59.64	59.98	59.06	59.42	-0.90%	436,800
2026-01-22	59.68	60.64	59.68	59.96	+1.49%	639,556
2026-01-21	58.32	59.66	58.32	59.08	+1.58%	569,717
2026-01-20	58.48	58.74	57.60	58.16	-0.24%	533,206
2026-01-19	58.24	58.82	58.16	58.30	-1.45%	226,819
2026-01-16	59.70	59.80	58.56	59.16	-0.94%	481,199
2026-01-15	59.22	59.90	59.02	59.72	+0.27%	570,260
2026-01-14	59.20	59.74	58.82	59.56	+0.98%	676,981
2026-01-13	59.40	59.44	58.60	58.98	-0.17%	506,887
2026-01-12	59.60	59.66	58.82	59.08	-0.61%	569,157
2026-01-09	58.56	59.94	58.30	59.44	+1.96%	416,816
2026-01-08	58.20	58.48	57.02	58.30	-0.31%	538,051
2026-01-07	59.16	59.20	58.34	58.48	-1.15%	617,536
2026-01-06	60.16	60.22	57.60	59.16	-1.27%	1,170,801
2026-01-05	60.02	60.90	59.56	59.92	+0.71%	487,199
2026-01-02	59.46	59.76	59.02	59.50	+0.51%	343,757
2025-12-31	59.30	59.32	59.02	59.20	-0.27%	150,436
2025-12-30	59.12	59.60	59.06	59.36	+0.58%	314,544
2025-12-29	58.50	59.62	58.50	59.02	+0.92%	330,311
2025-12-24	58.40	58.66	58.28	58.48	-0.03%	96,465
2025-12-23	58.64	59.64	58.00	58.50	-0.14%	1,123,506
2025-12-22	57.94	58.82	57.86	58.58	+0.83%	720,579
2025-12-19	57.84	58.12	57.46	58.10	+0.14%	1,143,724
2025-12-18	57.76	58.18	57.54	58.02	+0.62%	566,665
2025-12-17	57.16	57.78	57.04	57.66	+0.70%	453,960
2025-12-16	56.98	57.78	56.96	57.26	+0.77%	546,176
2025-12-15	56.78	57.54	56.64	56.82	+0.07%	524,622
2025-12-12	55.98	57.20	55.84	56.78	+1.39%	527,561
2025-12-11	54.40	56.00	53.80	56.00	+3.55%	733,274
2025-12-10	53.80	54.10	53.60	54.08	+0.26%	321,279
2025-12-09	54.16	54.30	53.80	53.94	-1.21%	380,703
2025-12-08	55.26	55.26	54.44	54.60	-1.52%	344,940
2025-12-05	54.98	55.80	54.66	55.44	+0.87%	632,757
2025-12-04	55.44	56.18	54.74	54.96	-0.40%	643,073
2025-12-03	55.24	55.52	54.94	55.18	-0.22%	474,782
2025-12-02	55.50	56.06	55.14	55.30	-0.79%	398,576
2025-12-01	55.98	56.14	55.36	55.74	-0.54%	434,851
2025-11-28	55.84	56.10	55.44	56.04	+0.79%	333,539
2025-11-27	55.00	55.70	54.70	55.60	+1.24%	226,747
2025-11-26	55.00	55.14	54.42	54.92	+0.29%	247,761
2025-11-25	53.92	54.82	53.14	54.76	+1.56%	458,300
2025-11-24	53.92	55.32	53.92	53.92	+0.11%	1,426,920
2025-11-21	53.50	54.56	53.16	53.86	-0.22%	554,729
2025-11-20	53.92	54.26	52.02	53.98	+0.22%	701,091
2025-11-19	54.50	55.30	53.42	53.86	-2.07%	980,416
2025-11-18	56.64	56.82	54.16	55.00	-2.90%	1,712,927
2025-11-17	57.70	57.70	56.48	56.64	-2.01%	250,190
2025-11-14	58.94	58.94	57.46	57.80	-2.30%	317,736
2025-11-13	58.60	59.22	58.56	59.16	+1.09%	322,765
2025-11-12	58.10	58.56	57.78	58.52	+0.83%	229,568
2025-11-11	57.70	58.14	57.16	58.04	+0.87%	306,982
2025-11-10	57.92	58.00	57.28	57.54	+0.10%	252,529
2025-11-07	57.20	57.50	56.62	57.48	+0.81%	213,437
2025-11-06	56.52	57.02	56.52	57.02	+0.88%	307,441
2025-11-05	55.84	56.84	55.84	56.52	+0.43%	302,824
2025-11-04	56.30	56.30	55.68	56.28	-0.99%	379,356
2025-11-03	57.20	57.62	56.70	56.84	-1.04%	332,607
2025-10-31	58.16	58.34	57.20	57.44	-1.54%	313,167
2025-10-30	58.00	58.34	57.58	58.34	+0.31%	296,991
2025-10-29	59.76	59.96	57.96	58.16	-2.68%	468,791
2025-10-28	59.80	60.22	59.70	59.76	-0.66%	329,453
2025-10-27	60.40	60.50	59.80	60.16	-0.86%	292,888
2025-10-24	60.22	60.84	59.78	60.68	+1.00%	377,550
2025-10-23	60.50	60.70	59.46	60.08	-0.86%	473,478
2025-10-22	57.70	60.78	56.76	60.60	-0.92%	1,006,799
2025-10-21	60.96	61.38	60.12	61.16	+0.26%	485,325
2025-10-20	61.26	61.70	60.90	61.00	-0.26%	591,766
2025-10-17	60.38	61.44	60.02	61.16	+0.10%	426,346
2025-10-16	60.72	61.28	60.24	61.10	+0.93%	415,428
2025-10-15	61.10	61.56	60.52	60.54	+1.54%	442,737
2025-10-14	59.34	59.76	59.06	59.62	-0.33%	235,382
2025-10-13	59.52	60.06	59.36	59.82	+1.08%	211,278
2025-10-10	60.06	60.94	59.14	59.18	-1.47%	451,280
2025-10-09	60.06	60.68	59.72	60.06	+0.20%	335,224
2025-10-08	59.68	60.08	59.38	59.94	+0.00%	283,817
2025-10-07	59.98	60.38	59.56	59.94	-0.30%	251,210
2025-10-06	60.48	60.60	59.42	60.12	-0.79%	344,223
2025-10-03	60.76	61.04	60.26	60.60	-0.03%	257,137
2025-10-02	60.64	61.16	60.20	60.62	+0.40%	239,599
2025-10-01	60.54	61.00	59.96	60.38	-0.36%	319,356
2025-09-30	60.28	60.94	59.40	60.60	+0.20%	475,855
2025-09-29	60.62	61.56	60.14	60.48	+0.23%	427,270
2025-09-26	61.16	61.52	59.86	60.34	-0.92%	347,760
2025-09-25	61.04	61.34	60.18	60.90	-0.59%	367,504
2025-09-24	61.50	61.60	60.72	61.26	-1.23%	488,294
2025-09-23	61.08	62.74	61.08	62.02	+1.54%	370,118
2025-09-22	61.46	61.52	61.02	61.08	-0.49%	316,815
2025-09-19	61.00	61.88	60.96	61.38	+0.33%	689,060
2025-09-18	61.10	61.86	60.80	61.18	+0.03%	344,762
2025-09-17	61.00	61.16	60.38	61.16	+0.49%	372,702
2025-09-16	61.94	62.10	60.86	60.86	-1.68%	291,282
2025-09-15	61.60	62.26	61.30	61.90	+1.14%	559,747
2025-09-12	61.44	61.56	60.80	61.20	+0.07%	329,258
2025-09-11	60.94	61.16	60.18	61.16	+0.53%	329,233
2025-09-10	61.52	61.52	60.64	60.84	-0.85%	382,020
2025-09-09	61.92	62.36	61.32	61.36	-0.78%	349,773
2025-09-08	60.42	61.88	60.16	61.84	+2.45%	508,666
2025-09-05	59.66	60.68	59.30	60.36	+2.13%	392,358
2025-09-04	58.98	59.70	58.90	59.10	+0.17%	251,174
2025-09-03	58.92	59.60	58.74	59.00	+0.61%	272,222
2025-09-02	58.70	59.00	58.40	58.64	-0.51%	478,003
2025-09-01	59.00	59.32	58.84	58.94	-0.10%	151,110
2025-08-29	59.04	59.40	58.42	59.00	-0.54%	284,724
2025-08-28	59.74	59.90	59.32	59.32	+0.00%	215,666
2025-08-27	59.72	60.12	59.08	59.32	-1.17%	249,143
2025-08-26	60.20	60.72	59.74	60.02	-0.69%	398,797
2025-08-25	61.30	61.44	60.44	60.44	-0.79%	209,561
2025-08-22	59.50	61.04	58.66	60.92	+6.84%	804,540
2025-08-21	58.36	58.42	56.60	57.02	-2.76%	305,147
2025-08-20	58.12	59.30	57.92	58.64	+0.55%	311,699
2025-08-19	56.42	58.44	56.42	58.32	+3.40%	261,774
2025-08-18	56.34	56.52	56.12	56.40	-0.14%	239,740
2025-08-15	56.56	57.12	56.46	56.48	+0.82%	282,291

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+19.63%). Worst month: Mar (-8.70%). Based on 3 years of daily data (2024–2026).

Jan-1.84%
Feb+5.93%
Mar-8.70%
Apr-2.69%
May+19.63%
Jun-7.37%
Jul-1.12%
Aug+5.96%
Sep+5.94%
Oct-5.61%
Nov-3.92%
Dec+3.49%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Akzo Nobel NV's (AKZA.AS) latest close?

63.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is AKZA.AS's 52-week high and low?

67.64 high and 46.18 low over the trailing 52 weeks, as of 2026-08-07.

What is Akzo Nobel NV's strongest and weakest month historically?

Historically, AKZA.AS's strongest calendar month has been May (average +19.63%) and its weakest Mar (average -8.70%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.