Is Akzo Nobel N.V. (AKZOY) a Buy, Sell, or Hold?
OTC : AKZOY
Akzo Nobel N.V. — Stock Chart
$21.26 USD
-$0.84 (-3.8%)
- Volume
- 4.63K
- Average Volume
- 99.3K
- Market Capitalization
- $32.73B
- P/E Ratio
- 15.46
- Dividend Yield
- 3.52%
- Price Target
- Year High
- $25.99
- Year Low
- $18.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $1.72
AKZOY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $21.60 | $21.27 | -1.52% | 4631 |
| 2026-07-22 | $22.48 | $22.10 | -1.69% | 42405 |
| 2026-07-21 | $21.75 | $21.73 | -0.09% | 29835 |
| 2026-07-20 | $21.99 | $21.72 | -1.23% | 46000 |
| 2026-07-17 | $22.04 | $21.91 | -0.59% | 70604 |
| 2026-07-16 | $21.65 | $21.92 | 1.25% | 80800 |
| 2026-07-15 | $21.87 | $21.91 | 0.18% | 211.4K |
| 2026-07-14 | $21.99 | $21.75 | -1.09% | 84043 |
| 2026-07-13 | $22.35 | $21.80 | -2.46% | 52008 |
| 2026-07-10 | $21.79 | $21.82 | 0.14% | 39124 |
| 2026-07-09 | $21.76 | $21.78 | 0.09% | 85719 |
| 2026-07-08 | $22.03 | $21.95 | -0.36% | 151.5K |
| 2026-07-07 | $23.00 | $22.76 | -1.04% | 53300 |
| 2026-07-06 | $23.00 | $22.80 | -0.87% | 51400 |
| 2026-07-02 | $22.94 | $22.86 | -0.35% | 59900 |
| 2026-07-01 | $22.38 | $22.54 | 0.71% | 87400 |
| 2026-06-30 | $22.40 | $22.60 | 0.89% | 35609 |
| 2026-06-29 | $22.67 | $22.58 | -0.40% | 119.9K |
| 2026-06-26 | $22.93 | $22.80 | -0.57% | 70700 |
| 2026-06-25 | $23.31 | $23.19 | -0.51% | 44000 |
| 2026-06-24 | $22.80 | $22.93 | 0.57% | 48337 |
| 2026-06-23 | $22.54 | $22.65 | 0.49% | 84100 |
| 2026-06-22 | $23.06 | $22.99 | -0.30% | 144.8K |
| 2026-06-18 | $22.31 | $22.70 | 1.75% | 64400 |
| 2026-06-17 | $22.70 | $22.38 | -1.41% | 92300 |
| 2026-06-16 | $22.88 | $22.53 | -1.53% | 76908 |
| 2026-06-15 | $22.90 | $22.63 | -1.18% | 108.6K |
| 2026-06-12 | $22.40 | $22.22 | -0.80% | 43528 |
| 2026-06-11 | $21.76 | $22.12 | 1.65% | 87100 |
| 2026-06-10 | $22.20 | $21.85 | -1.58% | 52200 |
| 2026-06-09 | $21.98 | $22.11 | 0.59% | 52800 |
| 2026-06-08 | $21.83 | $21.60 | -1.05% | 66700 |
| 2026-06-05 | $22.07 | $21.82 | -1.13% | 76221 |
| 2026-06-04 | $21.80 | $21.83 | 0.14% | 240.5K |
| 2026-06-03 | $21.05 | $21.25 | 0.95% | 159.52K |
| 2026-06-02 | $25.67 | $25.66 | -0.04% | 43200 |
| 2026-06-01 | $25.33 | $25.61 | 1.11% | 99629 |
| 2026-05-29 | $25.96 | $25.35 | -2.35% | 73422 |
| 2026-05-28 | $24.87 | $25.51 | 2.57% | 79100 |
| 2026-05-27 | $24.41 | $24.26 | -0.61% | 98143 |
| 2026-05-26 | $20.45 | $20.38 | -0.34% | 83813 |
| 2026-05-22 | $20.13 | $20.04 | -0.45% | 117.5K |
| 2026-05-21 | $19.40 | $19.85 | 2.32% | 240.81K |
| 2026-05-20 | $19.11 | $19.54 | 2.25% | 89500 |
| 2026-05-19 | $19.15 | $19.02 | -0.68% | 79142 |
| 2026-05-18 | $19.15 | $19.26 | 0.57% | 174.3K |
| 2026-05-15 | $18.97 | $18.82 | -0.79% | 89827 |
| 2026-05-14 | $19.33 | $19.25 | -0.41% | 131.83K |
| 2026-05-13 | $19.08 | $19.32 | 1.26% | 76809 |
| 2026-05-12 | $19.32 | $19.25 | -0.36% | 110.23K |
| 2026-05-11 | $19.92 | $19.67 | -1.26% | 106.3K |
| 2026-05-08 | $19.96 | $19.98 | 0.10% | 109.3K |
| 2026-05-07 | $20.16 | $19.80 | -1.79% | 133.9K |
| 2026-05-06 | $20.11 | $19.90 | -1.04% | 271.6K |
| 2026-05-05 | $18.96 | $19.16 | 1.05% | 139.14K |
| 2026-05-04 | $19.30 | $18.88 | -2.18% | 390.6K |
| 2026-05-01 | $19.70 | $19.47 | -1.17% | 67000 |
| 2026-04-30 | $19.29 | $19.55 | 1.35% | 121.2K |
| 2026-04-29 | $19.42 | $19.18 | -1.24% | 56800 |
| 2026-04-28 | $19.65 | $19.59 | -0.31% | 89643 |
| 2026-04-27 | $20.59 | $20.49 | -0.49% | 104K |
| 2026-04-24 | $20.58 | $20.44 | -0.68% | 67400 |
| 2026-04-23 | $20.56 | $20.42 | -0.68% | 98600 |
| 2026-04-22 | $20.81 | $20.79 | -0.10% | 93900 |
| 2026-04-21 | $20.56 | $20.22 | -1.65% | 67500 |
| 2026-04-20 | $20.82 | $20.84 | 0.10% | 173.4K |
| 2026-04-17 | $21.34 | $21.15 | -0.89% | 101.94K |
| 2026-04-16 | $20.75 | $20.46 | -1.40% | 598.41K |
| 2026-04-15 | $20.04 | $19.85 | -0.95% | 617.4K |
| 2026-04-14 | $20.25 | $20.15 | -0.49% | 66220 |
| 2026-04-13 | $19.78 | $19.93 | 0.76% | 236.63K |
| 2026-04-10 | $20.45 | $20.24 | -1.03% | 91600 |
| 2026-04-09 | $20.05 | $20.00 | -0.25% | 95024 |
| 2026-04-08 | $20.11 | $20.18 | 0.35% | 94900 |
| 2026-04-07 | $18.86 | $18.73 | -0.69% | 227.34K |
| 2026-04-06 | $18.40 | $18.91 | 2.77% | 179.7K |
| 2026-04-02 | $18.64 | $18.81 | 0.91% | 782.22K |
| 2026-04-01 | $19.57 | $18.84 | -3.73% | 735.2K |
| 2026-03-31 | $19.00 | $19.13 | 0.68% | 210.2K |
| 2026-03-30 | $18.76 | $18.72 | -0.21% | 179.4K |
| 2026-03-27 | $18.94 | $18.70 | -1.27% | 169.53K |
| 2026-03-26 | $19.05 | $18.93 | -0.63% | 217.2K |
| 2026-03-25 | $19.33 | $19.26 | -0.36% | 1.06M |
| 2026-03-24 | $18.70 | $18.67 | -0.16% | 638.73K |
| 2026-03-23 | $18.96 | $18.76 | -1.05% | 296.6K |
| 2026-03-20 | $18.66 | $18.22 | -2.36% | 337.4K |
| 2026-03-19 | $18.25 | $18.34 | 0.49% | 146.4K |
| 2026-03-18 | $19.74 | $19.32 | -2.13% | 78600 |
| 2026-03-17 | $19.81 | $19.83 | 0.10% | 111.1K |
| 2026-03-16 | $19.69 | $19.72 | 0.15% | 235.7K |