Akzo Nobel N.V. ( AKZOF) - Price History
Stock symbol AKZOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AKZOF (Akzo Nobel N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $76.51 | $76.51 |
| December 2023 | $76.51 | $76.51 |
| November 2023 | $76.51 | $76.51 |
| October 2023 | $66.87 | $66.87 |
| September 2023 | $81.11 | $81.68 |
| August 2023 | $81.11 | $81.68 |
| July 2023 | $82.22 | $82.80 |
| June 2023 | $78.50 | $79.05 |
| May 2023 | $82.31 | $82.89 |
| April 2023 | $79.34 | $79.90 |
| March 2023 | $70.51 | $72.55 |
| February 2023 | $72.38 | $74.47 |
| January 2023 | $73.15 | $75.27 |
| December 2022 | $63.50 | $65.34 |
| November 2022 | $67.89 | $69.85 |
| October 2022 | $61.08 | $62.85 |
| September 2022 | $52.10 | $54 |
| August 2022 | $65.18 | $67.56 |
| July 2022 | $64.11 | $66.45 |
| June 2022 | $66.58 | $69.01 |
| May 2022 | $84.05 | $87.12 |
| April 2022 | $80.94 | $83.90 |
| March 2022 | $80.72 | $85.35 |
| February 2022 | $90.09 | $95.25 |
| January 2022 | $97.96 | $103.58 |
| December 2021 | $99.73 | $105.45 |
| November 2021 | $110.42 | $116.75 |
| October 2021 | $104.62 | $110.62 |
| September 2021 | $113.63 | $120.70 |
| August 2021 | $113.63 | $120.70 |
| July 2021 | $113.98 | $121.07 |
| June 2021 | $116.54 | $123.79 |
| May 2021 | $120.27 | $127.75 |
| April 2021 | $113.86 | $120.95 |
| March 2021 | $103.61 | $111.75 |
| February 2021 | $96.89 | $104.50 |
| January 2021 | $94.69 | $102.13 |
| December 2020 | $98.56 | $106.30 |
| November 2020 | $98.46 | $106.19 |
| October 2020 | $96.35 | $103.92 |
| September 2020 | $94.53 | $102.45 |
| August 2020 | $91.34 | $99 |
| July 2020 | $87.93 | $95.30 |
| June 2020 | $82.62 | $89.55 |
| May 2020 | $75.47 | $81.80 |
| April 2020 | $69.52 | $75.35 |
| March 2020 | $59.06 | $65.46 |
| February 2020 | $70.91 | $78.59 |
| January 2020 | $86.50 | $95.87 |
| December 2019 | $89.28 | $98.95 |
| November 2019 | $86.35 | $95.70 |
| October 2019 | $83.98 | $93.08 |
| September 2019 | $79.83 | $88.48 |
| August 2019 | $80.75 | $89.50 |
| July 2019 | $83.63 | $92.69 |
| June 2019 | $85.36 | $94.61 |
| May 2019 | $76.08 | $84.32 |
| April 2019 | $80.74 | $89.49 |
| March 2019 | $80.68 | $89.42 |
| February 2019 | $77.95 | $86.39 |
| January 2019 | $71.86 | $79.64 |
| December 2018 | $72.08 | $89.89 |
| November 2018 | $75.18 | $93.75 |
| October 2018 | $74.50 | $92.90 |
| September 2018 | $86.57 | $108.49 |
| August 2018 | $85.15 | $106.71 |
| July 2018 | $80.54 | $100.94 |
| June 2018 | $76.74 | $96.17 |
| May 2018 | $81.23 | $101.80 |
| April 2018 | $81.72 | $102.42 |
| March 2018 | $83.92 | $105.18 |
| February 2018 | $87.16 | $109.23 |
| January 2018 | $84.23 | $105.56 |
| December 2017 | $79.10 | $99.13 |
| November 2017 | $76.77 | $101.58 |
| October 2017 | $76.69 | $101.46 |
| September 2017 | $79.20 | $104.79 |
| August 2017 | $76.88 | $101.71 |
| July 2017 | $74.99 | $99.21 |
| June 2017 | $74.35 | $98.37 |
| May 2017 | $71.58 | $94.71 |
| April 2017 | $74.70 | $98.83 |
| March 2017 | $70.52 | $93.30 |
| February 2017 | $56.87 | $75.25 |
| January 2017 | $57.84 | $76.52 |
| December 2016 | $52.73 | $69.76 |
| November 2016 | $52.48 | $69.44 |
| October 2016 | $55.12 | $72.93 |
| September 2016 | $57.15 | $75.61 |
| August 2016 | $57.40 | $75.95 |
| July 2016 | $54.54 | $72.16 |
| June 2016 | $50.63 | $66.98 |
| May 2016 | $58.67 | $77.62 |
| April 2016 | $62.15 | $82.23 |
| March 2016 | $56.64 | $74.93 |
| February 2016 | $50.55 | $66.88 |
| January 2016 | $54.30 | $71.84 |
| December 2015 | $56.77 | $75.11 |
| November 2015 | $60.41 | $79.92 |
| October 2015 | $59.73 | $79.03 |
| September 2015 | $55.12 | $72.93 |
| August 2015 | $56.62 | $74.91 |
| July 2015 | $61.80 | $81.77 |
| June 2015 | $62.30 | $82.43 |
| May 2015 | $64.35 | $85.14 |
| April 2015 | $64.64 | $85.53 |
| March 2015 | $63.32 | $83.78 |
| February 2015 | $63.96 | $84.62 |
| January 2015 | $62.09 | $82.15 |
| December 2014 | $58.98 | $78.04 |
| November 2014 | $57.46 | $76.02 |
| October 2014 | $55.74 | $73.75 |
| September 2014 | $58.05 | $77.31 |
| August 2014 | $60.09 | $80.03 |
| July 2014 | $61.68 | $82.15 |
| June 2014 | $61.77 | $82.26 |
| May 2014 | $63.15 | $84.11 |
| April 2014 | $62.30 | $84.73 |
| March 2014 | $66.50 | $90.43 |
| February 2014 | $68.34 | $92.94 |
| January 2014 | $61.28 | $83.33 |
| December 2013 | $63.80 | $86.76 |
| November 2013 | $61.51 | $83.65 |
| October 2013 | $58.75 | $79.90 |
| September 2013 | $52.38 | $71.23 |
| August 2013 | $48.20 | $65.54 |
| July 2013 | $48.20 | $65.54 |
| June 2013 | $48.57 | $66.05 |
| May 2013 | $52.58 | $71.51 |
| April 2013 | $50.12 | $68.16 |
| March 2013 | $52.17 | $70.95 |
| February 2013 | $52.83 | $71.85 |
| January 2013 | $52.51 | $71.41 |
| December 2012 | $54.03 | $73.48 |
| November 2012 | $43.90 | $59.71 |
| October 2012 | $44.68 | $60.76 |
| September 2012 | $47.41 | $64.47 |
| August 2012 | $45.50 | $61.88 |
| July 2012 | $45.28 | $61.58 |
| June 2012 | $35.98 | $48.93 |
| May 2012 | $37.97 | $51.63 |
| April 2012 | $44.14 | $60.02 |
| March 2012 | $47.82 | $65.03 |
| February 2012 | $46.99 | $63.91 |
| January 2012 | $43.48 | $59.12 |
| December 2011 | $39.90 | $54.26 |
| November 2011 | $41.40 | $56.31 |
| October 2011 | $42.23 | $57.43 |
| September 2011 | $37.88 | $51.52 |
| August 2011 | $41.25 | $56.09 |
| July 2011 | $48.94 | $66.55 |
| June 2011 | $59.54 | $80.97 |
| May 2011 | $59.54 | $80.97 |
| April 2011 | $63.02 | $85.70 |
| March 2011 | $54.61 | $74.27 |
| February 2011 | $55.69 | $75.73 |
| January 2011 | $51.13 | $69.54 |
| December 2010 | $50.51 | $68.69 |
| November 2010 | $49.35 | $67.12 |
| October 2010 | $49.85 | $67.79 |
| September 2010 | $50.72 | $68.98 |
| August 2010 | $45.75 | $62.22 |
| July 2010 | $49.23 | $66.95 |
| June 2010 | $44.18 | $60.08 |
| May 2010 | $51.04 | $69.40 |
| April 2010 | $51.04 | $69.40 |
AKZOF
Price: $76.51
52 week price:
Earnings Per Share: 5.07 USD
P/E Ratio: 29.07
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Country: Netherlands
Market Capitalization: 12.9 billion