Akzo Nobel NV (AKZA.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +1.3% vs the 50-day and +5.1% vs the 200-day average, 12.3% below the 52-week high and +32.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Akzo Nobel NV trades 1.3% above its 50-day and 5.1% above its 200-day moving average. (as of 2026-10-30)

Akzo Nobel makes and sells paints and coatings through two segments: Decorative Paints, covering household and trade paints, varnishes and colour-mixing systems, and Performance Coatings, which supplies protective coatings for ships, aircraft, vehicles and industrial equipment, giving properties such as corrosion resistance and fire protection. Its brands include Dulux, Sikkens and International, among many others.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AKZA.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	58.68	59.30	58.66	59.30	+0.75%	574,682
2026-10-29	59.24	60.58	56.92	58.86	-0.94%	1,030,445
2026-10-28	58.84	59.90	58.60	59.42	+0.99%	728,111
2026-10-27	58.42	59.30	58.02	58.84	+0.07%	699,444
2026-10-26	58.50	59.20	57.94	58.80	+0.31%	697,298
2026-10-23	59.60	59.70	58.22	58.62	-2.33%	829,408
2026-10-22	59.30	60.06	58.62	60.02	-1.54%	1,057,777
2026-10-21	57.88	60.96	57.64	60.96	+4.28%	1,210,861
2026-10-20	58.40	58.60	57.30	58.46	-0.14%	637,104
2026-10-19	58.64	58.88	58.18	58.54	-0.81%	399,382
2026-10-16	59.16	59.42	58.70	59.02	-0.24%	530,846
2026-10-15	57.74	59.22	57.68	59.16	+1.58%	605,449
2026-10-14	58.74	59.10	58.12	58.24	-0.85%	374,913
2026-10-13	58.16	58.96	58.16	58.74	+1.31%	321,698
2026-10-12	57.62	58.10	57.26	57.98	+0.49%	245,554
2026-10-09	58.02	58.50	57.46	57.70	+0.84%	522,440
2026-10-08	57.08	57.60	56.60	57.22	-0.90%	534,438
2026-10-07	58.32	59.22	57.74	57.74	-1.74%	544,750
2026-10-06	58.28	58.76	56.76	58.76	+1.80%	685,938
2026-10-05	57.20	58.62	56.96	57.72	+1.83%	933,355
2026-10-02	56.00	57.02	55.62	56.68	+2.24%	730,820
2026-10-01	56.40	56.58	55.44	55.44	-2.50%	553,463
2026-09-30	57.00	57.28	56.72	56.86	+0.18%	540,662
2026-09-29	56.24	57.02	56.02	56.76	+0.53%	511,473
2026-09-28	57.52	57.84	56.12	56.46	-0.67%	494,004
2026-09-25	56.72	57.20	56.50	56.84	+0.67%	437,683
2026-09-24	57.38	57.60	56.30	56.46	-1.02%	446,759
2026-09-23	57.54	57.80	56.80	57.04	-0.80%	345,421
2026-09-22	56.04	57.84	55.82	57.50	+2.28%	720,191
2026-09-21	56.30	56.66	55.76	56.22	+0.25%	420,795
2026-09-18	56.24	56.58	55.72	56.08	-0.74%	757,298
2026-09-17	57.78	57.98	56.50	56.50	-1.81%	462,486
2026-09-16	57.48	57.80	57.28	57.54	+0.42%	424,620
2026-09-15	57.40	57.74	56.57	57.30	-0.56%	361,076
2026-09-14	57.52	57.99	57.30	57.62	-1.06%	377,423
2026-09-11	58.06	58.54	57.86	58.24	+0.59%	264,166
2026-09-10	59.10	59.10	57.70	57.90	-2.36%	592,476
2026-09-09	60.46	61.20	59.20	59.30	-2.63%	610,852
2026-09-08	59.86	61.54	59.78	60.90	+1.23%	301,263
2026-09-07	60.52	60.54	60.02	60.16	-0.95%	201,753
2026-09-04	60.40	61.06	60.40	60.74	+0.07%	366,180
2026-09-03	60.00	61.04	59.68	60.70	+1.03%	497,449
2026-09-02	59.44	60.34	59.22	60.08	-0.03%	359,508
2026-09-01	61.56	62.08	59.77	60.10	-2.59%	428,470
2026-08-31	62.30	62.72	61.70	61.70	-0.36%	595,293
2026-08-28	61.88	62.44	61.60	61.92	+0.65%	337,866
2026-08-27	61.14	61.52	60.84	61.52	+0.49%	348,578
2026-08-26	60.78	62.06	60.78	61.22	+1.02%	418,131
2026-08-25	60.70	61.22	60.16	60.60	-0.16%	363,861
2026-08-24	60.16	61.04	60.16	60.70	+0.56%	288,617
2026-08-21	60.18	60.76	59.98	60.36	+0.13%	422,737
2026-08-20	60.34	60.54	59.64	60.28	-0.56%	329,766
2026-08-19	60.00	61.02	59.98	60.62	+0.70%	383,147
2026-08-18	60.80	61.02	60.04	60.20	-1.54%	270,260
2026-08-17	62.00	62.04	61.02	61.14	-1.80%	298,531
2026-08-14	62.36	62.62	61.88	62.26	-0.03%	273,100
2026-08-13	62.80	63.00	61.92	62.28	-0.86%	355,319
2026-08-12	62.98	63.74	62.50	62.82	+0.45%	441,589
2026-08-11	62.40	62.74	62.06	62.54	-0.16%	287,379
2026-08-10	63.60	63.60	62.28	62.64	-1.39%	277,147
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

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+4.06%
Sep+2.16%
Oct-5.61%
Nov-3.92%
Dec+3.49%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

59.30 on 2026-10-30, 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 2026-10-30.

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 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AKZA.AS?

Uptrend stack intact: Trades +1.3% vs the 50-day and +5.1% vs the 200-day average, 12.3% below the 52-week high and +32.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AKZA.AS above its 50-day and 200-day moving averages?

Akzo Nobel NV trades 1.3% above its 50-day and 5.1% above its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.