ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.88	29.15	28.73	29.06	29.06	0.62%	1,786,458
Apr 9, 2026	29.03	29.18	28.64	28.88	28.88	-0.45%	1,867,160
Apr 8, 2026	29.35	29.53	28.83	29.01	29.01	4.39%	3,040,601
Apr 7, 2026	28.22	28.42	27.61	27.79	27.79	-0.54%	2,086,350
Apr 2, 2026	27.50	28.13	27.46	27.94	27.94	-0.60%	1,975,088
Apr 1, 2026	27.92	28.19	27.74	28.11	28.11	3.69%	2,186,158
Mar 31, 2026	26.50	27.35	26.47	27.11	27.11	2.26%	2,146,601
Mar 30, 2026	26.49	26.65	25.91	26.51	26.51	-0.53%	2,454,816
Mar 27, 2026	27.15	27.17	26.46	26.65	26.65	-0.93%	1,527,458
Mar 26, 2026	27.30	27.34	26.90	26.90	26.90	-1.47%	1,839,592
Mar 25, 2026	27.04	27.43	27.04	27.30	27.30	2.02%	1,732,639
Mar 24, 2026	26.95	27.08	26.62	26.76	26.76	-0.41%	1,882,448
Mar 23, 2026	25.80	27.41	25.26	26.87	26.87	1.66%	3,596,398
Mar 20, 2026	27.11	27.29	26.07	26.43	26.43	-1.71%	11,551,520
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