• AkzoNobel: daily stock price 2021

Try our corporate solution for free!

(212) 419-8286

hadley.ward@statista.com

The stock price of AkzoNobel, part of the AEX stock exchange in the Netherlands, saw its stock price decrease by around 45 percent between February and March, 2020. This was partly caused by concerns over the coronavirus outbreak, as consumer demand could decrease and industries possibly face the effects of a looming recession in 2020. First estimates forecast that the Dutch economy, for example, could see its growth slow down significantly due to the new virus. As of July 5, 2021, the AkzoNobel stock price had recovered to reach 103.75 euros.

Stock price of AkzoNobel at Euronext Amsterdam from August 2019 to July 2021 (in euros)

Characteristic	Stock price in euros
Jul 5, 2021	103.75
Jul 2, 2021	103
Jul 1, 2021	104.75
Jun 30, 2021	104.2
Jun 29, 2021	106.45
Jun 28, 2021	105.95
Jun 25, 2021	106.25
Jun 24, 2021	106.6
Jun 23, 2021	107
Jun 22, 2021	107.7
Jun 21, 2021	106.85
Jun 18, 2021	105.3
Jun 17, 2021	106.6
Jun 16, 2021	107.05
Jun 15, 2021	106.85
Jun 14, 2021	106.45
Jun 11, 2021	105.8
Jun 10, 2021	105.35
Jun 9, 2021	105.45
Jun 8, 2021	105.05
Jun 7, 2021	106.05
Jun 4, 2021	106.8
Jun 3, 2021	106.15
Jun 2, 2021	105.95
Jun 1, 2021	105.8
May 31, 2021	105.3
May 28, 2021	104.6
May 27, 2021	103.5
May 26, 2021	103.3
May 25, 2021	104.1
May 24, 2021	104.7
May 21, 2021	104.95
May 20, 2021	103.35
May 19, 2021	102.75
May 18, 2021	103
May 17, 2021	102.55
May 14, 2021	102.65
May 13, 2021	101.65
May 12, 2021	100.85
May 11, 2021	101.35
May 10, 2021	103.9
May 7, 2021	103.45
May 6, 2021	102.75
May 5, 2021	102.4
May 4, 2021	99.42
May 3, 2021	100.8
Apr 30, 2021	99.92
Apr 29, 2021	100.15
Apr 28, 2021	100.25
Apr 27, 2021	100.55
Apr 26, 2021	100.15
Apr 23, 2021	102.2
Apr 22, 2021	101.3
Apr 21, 2021	103.45
Apr 20, 2021	100.65
Apr 19, 2021	102
Apr 16, 2021	101.8
Apr 15, 2021	98.4
Apr 14, 2021	96.96
Apr 13, 2021	98.14
Apr 12, 2021	97.56
Apr 9, 2021	98.64
Apr 8, 2021	97.26
Apr 7, 2021	97.52
Apr 6, 2021	97.42
Apr 1, 2021	96.42
Mar 31, 2021	95.28
Mar 30, 2021	95.66
Mar 29, 2021	95.88
Mar 26, 2021	95.36
Mar 25, 2021	94.94
Mar 24, 2021	94.34
Mar 23, 2021	94.28
Mar 22, 2021	94.48
Mar 19, 2021	94.4
Mar 18, 2021	93.86
Mar 17, 2021	91.96
Mar 16, 2021	92.38
Mar 15, 2021	91.5
Mar 12, 2021	92.04
Mar 11, 2021	92.24
Mar 10, 2021	94
Mar 9, 2021	89.7
Mar 8, 2021	88.56
Mar 5, 2021	86.52
Mar 4, 2021	87.08
Mar 3, 2021	87.38
Mar 2, 2021	87.22
Mar 1, 2021	87.62
Feb 26, 2021	85.56
Feb 25, 2021	86.46
Feb 24, 2021	87.16
Feb 23, 2021	85.7
Feb 22, 2021	85.6
Feb 19, 2021	86.24
Feb 18, 2021	83.5
Feb 17, 2021	85.9
Feb 16, 2021	85.88
Feb 15, 2021	86.02
Feb 12, 2021	85.22
Feb 11, 2021	85
Feb 10, 2021	85.14
Feb 9, 2021	86.1
Feb 8, 2021	87.08
Feb 5, 2021	86.28
Feb 4, 2021	87.3
Feb 3, 2021	85.8
Feb 2, 2021	85.66
Feb 1, 2021	85.18
Jan 29, 2021	83.84
Jan 28, 2021	84.12
Jan 27, 2021	83.86
Jan 26, 2021	85.04
Jan 25, 2021	84.62
Jan 22, 2021	86.06
Jan 21, 2021	87.34
Jan 20, 2021	87.72
Jan 19, 2021	87.34
Jan 18, 2021	87.5
Jan 15, 2021	89.76
Jan 14, 2021	89.8
Jan 13, 2021	89.06
Jan 12, 2021	89.76
Jan 11, 2021	91.68
Jan 8, 2021	89.72
Jan 7, 2021	90.32
Jan 6, 2021	89.08
Jan 5, 2021	89.16
Jan 4, 2021	90.16
Dec 31, 2020	87.86
Dec 30, 2020	88.36
Dec 29, 2020	89.22
Dec 28, 2020	88.94
Dec 24, 2020	89
Dec 23, 2020	87.6
Dec 22, 2020	86.76
Dec 21, 2020	85.16
Dec 18, 2020	87.28
Dec 17, 2020	86.84
Dec 16, 2020	86.04
Dec 15, 2020	86.66
Dec 14, 2020	86.44
Dec 11, 2020	85.82
Dec 10, 2020	87.06
Dec 9, 2020	89.36
Dec 8, 2020	88.36
Dec 7, 2020	89.78
Dec 4, 2020	90
Dec 3, 2020	89.76
Dec 2, 2020	90
Dec 1, 2020	88.94
Nov 30, 2020	89.06
Nov 27, 2020	89.64
Nov 26, 2020	86.3
Nov 25, 2020	86.32
Nov 24, 2020	87.44
Nov 23, 2020	87.84
Nov 20, 2020	88
Nov 19, 2020	87
Nov 18, 2020	87.1
Nov 17, 2020	86.36
Nov 16, 2020	87.38
Nov 13, 2020	87.32
Nov 12, 2020	87.96
Nov 11, 2020	88
Nov 10, 2020	85.36
Nov 9, 2020	86.64
Nov 6, 2020	88.14
Nov 5, 2020	87.5
Nov 4, 2020	87.4
Nov 3, 2020	86.28
Nov 2, 2020	84.1
Oct 30, 2020	82.7
Oct 29, 2020	83.26
Oct 28, 2020	83.24
Oct 27, 2020	85.06
Oct 26, 2020	84.24
Oct 23, 2020	85.86
Oct 22, 2020	86.68
Oct 21, 2020	88.6
Oct 20, 2020	89.34
Oct 19, 2020	90.08
Oct 16, 2020	91.6
Oct 15, 2020	90.08
Oct 14, 2020	90.62
Oct 13, 2020	90.74
Oct 12, 2020	90.7
Oct 9, 2020	90.58
Oct 8, 2020	90.54
Oct 7, 2020	89.44
Oct 6, 2020	88.32
Oct 5, 2020	88.92
Oct 2, 2020	89
Oct 1, 2020	88.3
Sep 30, 2020	86.42
Sep 29, 2020	86.36
Sep 28, 2020	85.4
Sep 25, 2020	83.78
Sep 24, 2020	84.8
Sep 23, 2020	85.46
Sep 22, 2020	84.06
Sep 21, 2020	82.38
Sep 18, 2020	85.86
Sep 17, 2020	85.72
Sep 16, 2020	86
Sep 15, 2020	84.78
Sep 14, 2020	86.32
Sep 11, 2020	86.56
Sep 10, 2020	86.54
Sep 9, 2020	84.14
Sep 8, 2020	82.6
Sep 7, 2020	83.16
Sep 4, 2020	81.66
Sep 3, 2020	82.06
Sep 2, 2020	84.12
Sep 1, 2020	83.08
Aug 31, 2020	82.94
Aug 28, 2020	83.5
Aug 27, 2020	84.18
Aug 26, 2020	84.66
Aug 25, 2020	82.88
Aug 24, 2020	83.9
Aug 21, 2020	81.58
Aug 20, 2020	81.9
Aug 19, 2020	84
Aug 18, 2020	83.84
Aug 17, 2020	84.96
Aug 14, 2020	83.42
Aug 13, 2020	84.38
Aug 12, 2020	85
Aug 11, 2020	83.9
Aug 10, 2020	82.2
Aug 7, 2020	81.32
Aug 6, 2020	80.78
Aug 5, 2020	81.38
Aug 4, 2020	80.5
Aug 3, 2020	80.84
Jul 31, 2020	79.74
Jul 30, 2020	80.6
Jul 29, 2020	82.42
Jul 28, 2020	82.56
Jul 27, 2020	82.9
Jul 24, 2020	82.02
Jul 23, 2020	83.1
Jul 22, 2020	83.56
Jul 21, 2020	84.42
Jul 20, 2020	85.06
Jul 17, 2020	84.4
Jul 16, 2020	83.4
Jul 15, 2020	84
Jul 14, 2020	83.24
Jul 13, 2020	84.48
Jul 10, 2020	80.82
Jul 9, 2020	81.94
Jul 8, 2020	82.18
Jul 7, 2020	83.06
Jul 6, 2020	83.4
Jul 3, 2020	80.96
Jul 2, 2020	81.84
Jul 1, 2020	80.54
Jun 30, 2020	79.74
Jun 29, 2020	80.48
Jun 26, 2020	79.56
Jun 25, 2020	78.44
Jun 24, 2020	78.5
Jun 23, 2020	79.56
Jun 22, 2020	79.52
Jun 19, 2020	80.34
Jun 18, 2020	79.2
Jun 17, 2020	77.62
Jun 16, 2020	77.3
Jun 15, 2020	74.48
Jun 12, 2020	74.24
Jun 11, 2020	73.22
Jun 10, 2020	77.42
Jun 9, 2020	78.28
Jun 8, 2020	79
Jun 5, 2020	78.56
Jun 4, 2020	77.62
Jun 3, 2020	77.7
Jun 2, 2020	75.62
Jun 1, 2020	75
May 29, 2020	73.6
May 28, 2020	75.64
May 27, 2020	73.32
May 26, 2020	74.1
May 25, 2020	73.38
May 22, 2020	72.66
May 21, 2020	71.78
May 20, 2020	71.88
May 19, 2020	71.34
May 18, 2020	70.22
May 15, 2020	68.18
May 14, 2020	67.2
May 13, 2020	68.16
May 12, 2020	69.22
May 11, 2020	69.78
May 8, 2020	70.72
May 7, 2020	69.98
May 6, 2020	69
May 5, 2020	68.78
May 4, 2020	67.76
Apr 30, 2020	69.2
Apr 29, 2020	69.94
Apr 28, 2020	69.08
Apr 27, 2020	68.24
Apr 24, 2020	68.24
Apr 23, 2020	68.7
Apr 22, 2020	67.04
Apr 21, 2020	62.16
Apr 20, 2020	65.42
Apr 17, 2020	63.94
Apr 16, 2020	61.94
Apr 15, 2020	62.44
Apr 14, 2020	64.12
Apr 9, 2020	65.12
Apr 8, 2020	64.22
Apr 7, 2020	63.16
Apr 6, 2020	60.32
Apr 3, 2020	58.48
Apr 2, 2020	57.8
Apr 1, 2020	57.44
Mar 31, 2020	60.01
Mar 30, 2020	61.8
Mar 27, 2020	57.89
Mar 26, 2020	60.09
Mar 25, 2020	56.17
Mar 24, 2020	54.9
Mar 23, 2020	51.48
Mar 20, 2020	49.15
Mar 19, 2020	48.5
Mar 18, 2020	51.94
Mar 17, 2020	53.88
Mar 16, 2020	55.05
Mar 13, 2020	61.95
Mar 12, 2020	62.71
Mar 11, 2020	68.82
Mar 10, 2020	68.95
Mar 9, 2020	69.33
Mar 6, 2020	71.77
Mar 5, 2020	72.09
Mar 4, 2020	73
Mar 3, 2020	72.5
Mar 2, 2020	72.73
Feb 28, 2020	72.15
Feb 27, 2020	75.49
Feb 26, 2020	79.12
Feb 25, 2020	78.91
Feb 24, 2020	81
Feb 21, 2020	84.32
Feb 20, 2020	85.5
Feb 19, 2020	86.93
Feb 18, 2020	86.9
Feb 17, 2020	86.22
Feb 14, 2020	87.16
Feb 13, 2020	88.53
Feb 12, 2020	90.14
Feb 11, 2020	87.57
Feb 10, 2020	88.11
Feb 7, 2020	88.16
Feb 6, 2020	88.45
Feb 5, 2020	87.79
Feb 4, 2020	86.37
Feb 3, 2020	85.76
Jan 31, 2020	85.3
Jan 30, 2020	85.91
Jan 29, 2020	87.27
Jan 28, 2020	86.45
Jan 27, 2020	85.68
Jan 24, 2020	88.04
Jan 23, 2020	86.76
Jan 22, 2020	87.92
Jan 21, 2020	87.77
Jan 20, 2020	88.04
Jan 17, 2020	87.98
Jan 16, 2020	87.97
Jan 15, 2020	89.04
Jan 14, 2020	89.47
Jan 13, 2020	88.49
Jan 10, 2020	89.58
Jan 9, 2020	89.75
Jan 8, 2020	89.85
Jan 7, 2020	90.1
Jan 6, 2020	90.2
Jan 3, 2020	90.31
Jan 2, 2020	91.24
Dec 31, 2019	90.64
Dec 30, 2019	90.69
Dec 27, 2019	91.3
Dec 24, 2019	91.86
Dec 23, 2019	91.06
Dec 20, 2019	90.8
Dec 19, 2019	89.73
Dec 18, 2019	88.62
Dec 17, 2019	89.85
Dec 16, 2019	90.89
Dec 13, 2019	90.45
Dec 12, 2019	89.48
Dec 11, 2019	88.36
Dec 10, 2019	88.45
Dec 9, 2019	89.69
Dec 6, 2019	89.22
Dec 5, 2019	88.18
Dec 4, 2019	87.51
Dec 3, 2019	85.55
Dec 2, 2019	86.04
Nov 29, 2019	86.92
Nov 28, 2019	87.46
Nov 27, 2019	87.59
Nov 26, 2019	87.39
Nov 25, 2019	87.64
Nov 22, 2019	87.01
Nov 21, 2019	86.47
Nov 20, 2019	88.09
Nov 19, 2019	87.98
Nov 18, 2019	88.21
Nov 15, 2019	88.3
Nov 14, 2019	87.6
Nov 13, 2019	87.64
Nov 12, 2019	87.53
Nov 11, 2019	86.17
Nov 8, 2019	87.1
Nov 7, 2019	86.45
Nov 6, 2019	86.1
Nov 5, 2019	84.55
Nov 4, 2019	83.08
Nov 1, 2019	83.53
Oct 31, 2019	82.55
Oct 30, 2019	82.9
Oct 29, 2019	82.82
Oct 28, 2019	82.61
Oct 25, 2019	82.92
Oct 24, 2019	83.48
Oct 23, 2019	83.23
Oct 22, 2019	81.61
Oct 21, 2019	82.71
Oct 18, 2019	84
Oct 17, 2019	84.07
Oct 16, 2019	84.03
Oct 15, 2019	84.08
Oct 14, 2019	82.84
Oct 11, 2019	82.85
Oct 10, 2019	81.9
Oct 9, 2019	81.46
Oct 8, 2019	80.76
Oct 7, 2019	81.21
Oct 4, 2019	80.66
Oct 3, 2019	80.19
Oct 2, 2019	80.37
Oct 1, 2019	81.5
Sep 30, 2019	81.79
Sep 27, 2019	81.56
Sep 26, 2019	80.83
Sep 25, 2019	80.56
Sep 24, 2019	80.52
Sep 23, 2019	80.19
Sep 20, 2019	80.62
Sep 19, 2019	81.11
Sep 18, 2019	81.14
Sep 17, 2019	80.67
Sep 16, 2019	80.78
Sep 13, 2019	82.58
Sep 12, 2019	81.89
Sep 11, 2019	81.48
Sep 10, 2019	80.86
Sep 9, 2019	81.3
Sep 6, 2019	81.85
Sep 5, 2019	81.62
Sep 4, 2019	81.14
Sep 3, 2019	81.54
Sep 2, 2019	81.83
Aug 30, 2019	81.47
Aug 29, 2019	80.65
Aug 28, 2019	80.43
Aug 27, 2019	81.05
Aug 26, 2019	81.06
Aug 23, 2019	81.05
Aug 22, 2019	81.48
Aug 21, 2019	81.57
Aug 20, 2019	80.98
Aug 19, 2019	81.22
Aug 16, 2019	80.78
Aug 15, 2019	80.11
Aug 14, 2019	81.37
Aug 13, 2019	82.23
Aug 12, 2019	82.22
Aug 9, 2019	82.16
Aug 8, 2019	82.27
Aug 7, 2019	81.15
Aug 6, 2019	81.28
Aug 5, 2019	81.99
Aug 2, 2019	83.44
Aug 1, 2019	85

Zoomable Statistic: Select the range in the chart you want to zoom in on.

Loading statistic...

Source

Show detailed source information?

Already a member?

Source

Release date

July 2021

More information

Region

Netherlands

Survey time period

August 1, 2019 to July 5, 2021

Supplementary notes

The source states that the the stock prices were measured at 01:00 or 02:00 AM.

Statistics on "Financial markets in the Netherlands"

The most important statistics

Further related statistics

Further Content: You might find this interesting as well

Statistics

Topics

Financial markets in Italy

Statista Accounts: Access All Statistics. Starting from $468 / Year

Learn more about how Statista can support your business.

	Basic Account	Instant Access Single Account
Our services Click the question mark for further information	Free	$39 per month* (billed annually)
Basic statistics
Premium statistics

Graph download
Download PDF
Excel download
	Register	Purchase now

AkzoNobel daily stock price at Euronext Amsterdam 2019-2021

Stock price of AkzoNobel at Euronext Amsterdam from August 2019 to July 2021 (in euros)

Other statistics on the topic

Statistics on "Financial markets in the Netherlands"

Further Content: You might find this interesting as well

Statistics

Topics