ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.11	27.29	26.95	27.27	-	1.41%	127,116
Mar 19, 2026	27.27	27.56	26.40	26.89	26.89	-3.27%	2,570,567
Mar 18, 2026	27.85	28.19	27.67	27.80	27.80	0.69%	1,741,918
Mar 17, 2026	27.50	27.99	27.39	27.61	27.61	0.36%	1,763,083
Mar 16, 2026	27.14	27.61	26.73	27.51	27.51	1.10%	1,951,547
Mar 13, 2026	27.00	27.52	26.81	27.21	27.21	-0.84%	2,133,299
Mar 12, 2026	28.03	28.11	27.24	27.44	27.44	-2.87%	2,228,466
Mar 11, 2026	27.78	28.42	27.64	28.25	28.25	1.36%	2,211,350
Mar 10, 2026	27.85	28.09	27.51	27.87	27.87	2.88%	2,310,350
Mar 9, 2026	26.36	27.14	26.23	27.09	27.09	-0.07%	1,680,713
Mar 6, 2026	27.60	27.65	26.48	27.11	27.11	-1.17%	2,287,614
Mar 5, 2026	28.08	28.48	27.42	27.43	27.43	-1.86%	2,142,207
Mar 4, 2026	27.20	28.10	27.03	27.95	27.95	2.72%	2,389,786
Mar 3, 2026	27.75	27.75	26.76	27.21	27.21	-2.96%	3,191,153
Mar 2, 2026	27.45	28.09	26.66	28.04	28.04	-1.13%	2,427,035
Feb 27, 2026	28.86	29.01	28.16	28.36	28.36	-1.90%	2,691,058
Feb 26, 2026	28.68	28.91	28.41	28.91	28.91	1.23%	2,152,878
Feb 25, 2026	28.30	28.76	28.17	28.56	28.56	1.24%	1,981,797
Feb 24, 2026	29.00	29.06	28.12	28.21	28.21	-3.72%	3,838,417
Feb 23, 2026	30.08	30.08	29.21	29.30	29.30	1.03%	2,534,672
Feb 20, 2026	28.85	29.34	28.70	29.00	29.00	0.62%	9,348,380
Feb 19, 2026	29.14	29.38	28.71	28.82	28.82	-0.79%	1,878,943
Feb 18, 2026	28.95	29.34	28.85	29.05	29.05	1.54%	2,507,052
Feb 17, 2026	28.38	28.73	28.20	28.61	28.61	0.56%	1,709,093
Feb 16, 2026	28.41	29.00	28.37	28.45	28.45	0.85%	1,929,907
Feb 13, 2026	28.58	28.93	27.46	28.21	28.21	-3.26%	5,196,872
Feb 12, 2026	30.54	30.81	29.06	29.16	29.16	-3.48%	2,742,591
Feb 11, 2026	30.85	31.05	29.98	30.21	30.21	-2.49%	3,337,149
Feb 10, 2026	31.29	31.58	30.96	30.98	30.98	-1.59%	2,354,030
Feb 9, 2026	31.25	31.52	30.84	31.48	31.48	0.93%	1,385,001
Feb 6, 2026	30.94	31.34	30.80	31.19	31.19	1.66%	1,598,488
Feb 5, 2026	32.25	32.43	30.60	30.68	30.68	-4.78%	2,527,121
Feb 4, 2026	32.37	32.37	31.72	32.22	32.22	0.19%	2,255,887
Feb 3, 2026	31.63	32.16	31.63	32.16	32.16	2.10%	1,689,390
Feb 2, 2026	30.80	31.50	30.60	31.50	31.50	1.42%	1,593,520
Jan 30, 2026	30.80	31.26	30.80	31.06	31.06	1.24%	2,613,937
Jan 29, 2026	31.00	31.03	30.55	30.68	30.68	-0.32%	1,840,082
Jan 28, 2026	31.57	31.61	30.77	30.78	30.78	-2.32%	1,837,304
Jan 27, 2026	31.35	31.51	31.07	31.51	31.51	2.04%	1,986,356
Jan 26, 2026	30.51	31.07	30.49	30.88	30.88	1.31%	1,527,742
Jan 23, 2026	31.01	31.04	30.28	30.48	30.48	-1.68%	1,381,785
Jan 22, 2026	30.70	31.22	30.70	31.00	31.00	2.01%	1,932,636
Jan 21, 2026	30.05	30.62	29.97	30.39	30.39	0.13%	1,758,089
Jan 20, 2026	30.42	30.55	29.99	30.35	30.35	-0.95%	1,413,740
Jan 19, 2026	30.40	30.64	30.08	30.64	30.64	-1.42%	2,081,789
Jan 16, 2026	31.14	31.23	30.95	31.08	31.08	-0.06%	1,316,123
Jan 15, 2026	31.13	31.29	30.88	31.10	31.10	0.29%	1,883,849
Jan 14, 2026	30.88	31.28	30.82	31.01	31.01	0.39%	1,865,543
Jan 13, 2026	30.70	31.04	30.61	30.89	30.89	1.38%	1,885,264
Jan 12, 2026	30.23	30.53	29.90	30.47	30.47	0.43%	1,211,482