StockData
Akzo Nobel NV logo

Akzo Nobel NV (AKZOF) stock

AKZOFOTCChemicals & Allied ProductsFiscal year ends December 31Also trades as AKZOY
Last filing: 20-F on Jun 21, 2007
$64.56−0.09 (-0.14%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Akzo Nobel share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$64.56
-0.14% on the day
52-week range
$56.51 – $77.00
-16.2% from the high
Change over 52 weeks
-10.3%
From $72.00 on Oct 17, 2025
Average volume
278
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$64.02$64.65$62.48$64.56+0.84%14,419
Sep 2026$67.50$69.31$63.21$64.02-5.16%9,562
Aug 2026$67.50$67.50$67.50$67.500.00%0
Jul 2026$67.50$67.50$67.50$67.500.00%337
Jun 2026$77.00$77.00$65.54$67.50-12.34%1,829
May 2026$60.64$77.00$56.51$77.00+26.98%2,708
Apr 2026$57.00$62.64$57.00$60.64+6.39%1,331
Mar 2026$68.00$68.00$57.00$57.00-16.76%974
Feb 2026$68.48$68.48$68.48$68.48-2.05%113
Jan 2026$65.05$69.91$65.05$69.91+7.47%208
Dec 2025$63.59$65.05$63.59$65.05+2.30%1,957
Nov 2025$72.00$72.00$63.59$63.59-11.68%254
Oct 2025$70.99$72.00$70.99$72.00+1.42%250
Sep 2025$69.94$72.86$68.60$70.99+1.50%7,387
Aug 2025$69.94$69.94$69.94$69.940.00%0
Jul 2025$70.00$70.00$66.39$69.94-0.09%998
Jun 2025$69.51$70.00$65.66$70.00+4.62%1,552
May 2025$55.95$66.91$55.95$66.91+19.59%260
Apr 2025$63.34$63.34$53.63$55.95-11.67%2,602
Mar 2025$63.18$66.94$63.18$63.34+5.29%3,405
Feb 2025$64.02$64.02$57.40$60.16-6.03%2,226
Jan 2025$58.83$64.02$58.83$64.02+8.82%1,798
Dec 2024$57.75$62.10$56.58$58.83+1.87%4,693
Nov 2024$65.60$65.60$57.75$57.75-11.97%3,421
Oct 2024$68.05$68.86$65.60$65.60-3.60%21,100
Sep 2024$58.37$68.05$58.37$68.05+16.58%5,100
Aug 2024$60.10$60.10$57.46$58.37-2.88%5,500
Jul 2024$62.10$64.50$60.10$60.10-3.22%19,000
Jun 2024$69.92$69.92$62.10$62.10-11.18%5,000
May 2024$71.61$71.61$68.10$69.92-2.36%7,200
Apr 2024$75.28$75.28$71.61$71.61-4.88%47,200
Mar 2024$73.58$75.28$73.58$75.28+2.31%43,700
Feb 2024$75.70$75.70$73.58$73.58-2.80%100
Jan 2024$80.91$80.91$75.70$75.70-6.44%3,600
Dec 2023$76.51$80.91$76.51$80.91+5.75%700
Nov 2023$66.17$76.51$66.17$76.51+14.42%234,100
Oct 2023$81.68$81.68$63.60$66.87-18.13%56,400
Sep 2023$81.68$81.68$81.68$81.680.00%200
Aug 2023$82.80$85.36$81.68$81.68-1.35%4,900
Jul 2023$79.05$82.80$79.05$82.80+4.74%1,200
Jun 2023$82.89$82.89$79.05$79.05-4.63%1,800
May 2023$79.90$82.89$79.90$82.89+3.74%900
Apr 2023$72.55$79.90$72.55$79.90+10.13%6,800
Mar 2023$74.47$75.36$72.51$72.55-2.58%1,900
Feb 2023$76.42$76.42$73.45$74.47-1.06%181,500
Jan 2023$65.34$75.27$65.34$75.27+15.20%7,800
Dec 2022$69.85$72.06$65.34$65.34-6.46%26,800
Nov 2022$61.88$69.85$59.75$69.85+11.14%7,400
Oct 2022$58.46$62.85$56.21$62.85+16.39%8,000
Sep 2022$67.56$67.56$54.00$54.00-20.07%129,500
Aug 2022$66.45$73.97$66.45$67.56+1.67%13,000
Jul 2022$69.01$69.01$63.26$66.45-3.71%36,000
Jun 2022$87.12$87.12$67.38$69.01-20.79%79,800
May 2022$83.90$88.87$82.00$87.12+3.84%4,900
Apr 2022$85.35$85.35$83.90$83.90-1.70%800
Mar 2022$95.25$95.25$79.95$85.35-10.39%46,400
Feb 2022$105.67$106.62$95.25$95.25-8.04%2,300
Jan 2022$105.45$109.90$103.58$103.58-1.77%500
Dec 2021$116.75$116.75$105.45$105.45-9.68%1,900
Nov 2021$110.62$117.71$110.62$116.75+5.54%700

Seasonality

AKZOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.6%-1.9%-0.8%4.4%5.5%-2.7%0.6%0.6%-0.0%-1.8%1.5%-0.4%
Months up6 of 103 of 105 of 107 of 106 of 104 of 104 of 104 of 105 of 105 of 107 of 96 of 9
20267.5%-2.0%-16.8%9.5%27.0%-12.3%0.0%0.0%-5.2%0.8%
20258.8%-6.0%5.3%-8.8%19.6%4.6%-0.1%0.0%1.5%1.4%-11.7%2.3%
2024-6.4%-2.8%2.3%-2.6%-2.4%-11.2%-3.2%-2.9%16.6%-2.9%-12.0%1.9%
202315.2%-1.1%-2.6%12.5%3.7%-4.6%4.7%-1.4%0.0%-17.6%14.4%5.8%
2022-1.8%-8.0%-10.4%0.3%3.8%-20.8%-3.7%1.7%-20.1%17.2%11.1%-6.5%
2021-3.9%2.3%6.9%9.9%5.6%-3.1%-2.2%-0.3%0.0%-7.9%5.5%-9.7%
2020-3.1%-18.0%-16.7%17.7%8.6%9.5%6.4%3.9%3.5%1.9%2.2%0.1%
201914.1%15.3%3.5%1.9%-5.8%12.2%-2.0%-3.4%-1.1%5.7%2.8%3.4%
20186.5%3.5%-3.7%-2.6%-0.6%-5.5%5.0%5.7%1.7%-13.9%0.9%-4.1%
20179.7%-1.7%24.0%5.9%-4.2%3.9%0.9%2.5%3.0%-3.2%0.1%3.0%

See a number that looks wrong?