ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.07	30.16	29.70	30.05	-	0.43%	1,322,274
Jan 8, 2026	29.67	29.92	29.52	29.92	29.92	0.67%	1,406,047
Jan 7, 2026	30.29	30.30	29.54	29.72	29.72	-2.62%	2,359,541
Jan 6, 2026	30.80	31.12	30.09	30.52	30.52	-0.42%	4,060,479
Jan 5, 2026	30.54	30.81	30.36	30.65	30.65	1.36%	1,473,854
Jan 2, 2026	29.70	30.24	29.64	30.24	30.24	1.51%	1,161,019
Dec 31, 2025	29.60	29.79	29.49	29.79	29.79	0.40%	464,586
Dec 30, 2025	29.46	29.77	29.38	29.67	29.67	1.09%	1,018,262
Dec 29, 2025	29.48	29.54	29.23	29.35	29.35	-0.20%	1,501,135
Dec 24, 2025	29.50	29.56	29.39	29.41	29.41	-0.54%	292,973
Dec 23, 2025	29.53	29.61	29.08	29.57	29.57	-0.10%	1,686,641
Dec 22, 2025	29.51	29.62	29.31	29.60	29.60	-0.10%	1,221,224
Dec 19, 2025	29.56	29.93	29.52	29.63	29.63	0.34%	6,732,377
Dec 18, 2025	29.31	29.55	29.13	29.53	29.53	0.75%	1,933,274
Dec 17, 2025	29.22	29.47	29.21	29.31	29.31	0.65%	1,550,842
Dec 16, 2025	29.43	29.58	29.12	29.12	29.12	-1.12%	1,510,275
Dec 15, 2025	28.95	29.50	28.95	29.45	29.45	2.15%	1,843,674
Dec 12, 2025	30.06	30.07	28.83	28.83	28.83	-3.06%	2,221,154
Dec 11, 2025	29.75	29.93	29.54	29.74	29.74	-0.03%	1,653,527
Dec 10, 2025	29.79	29.85	29.57	29.75	29.75	0.10%	1,598,981
Dec 9, 2025	29.70	29.91	29.62	29.72	29.72	0.13%	1,458,308
Dec 8, 2025	29.46	29.68	29.20	29.68	29.68	1.09%	1,720,097
Dec 5, 2025	29.75	29.76	29.36	29.36	29.36	-0.98%	1,835,062
Dec 4, 2025	29.50	29.68	29.15	29.65	29.65	0.95%	2,016,187
Dec 3, 2025	30.02	30.06	29.29	29.37	29.37	-1.94%	1,970,934
Dec 2, 2025	29.33	29.98	29.31	29.95	29.95	2.15%	2,265,066
Dec 1, 2025	29.23	29.49	29.04	29.32	29.32	0.58%	1,700,793
Nov 28, 2025	29.36	29.48	29.05	29.15	29.15	-0.65%	1,408,017
Nov 27, 2025	29.28	29.41	28.91	29.34	29.34	0.45%	1,403,366
Nov 26, 2025	28.78	29.26	28.69	29.21	29.21	2.31%	2,948,549
Nov 25, 2025	27.80	28.59	27.59	28.55	28.55	6.45%	6,683,733
Nov 24, 2025	27.08	27.38	26.62	26.82	26.82	-0.26%	4,755,561
Nov 21, 2025	26.42	26.89	26.12	26.89	26.89	0.04%	2,374,184
Nov 20, 2025	26.94	27.36	26.74	26.88	26.88	1.09%	2,376,368
Nov 19, 2025	26.45	26.68	26.12	26.59	26.59	0.76%	1,696,633
Nov 18, 2025	26.78	26.78	26.15	26.39	26.39	-3.40%	2,391,096
Nov 17, 2025	27.64	27.81	27.23	27.32	27.32	-1.41%	1,349,140
Nov 14, 2025	27.90	27.90	27.40	27.71	27.71	-0.96%	2,366,738
Nov 13, 2025	27.94	28.33	27.74	27.98	27.98	0.72%	2,480,115
Nov 12, 2025	27.90	28.42	27.55	27.78	27.78	2.55%	4,998,464
Nov 11, 2025	27.30	27.49	27.03	27.09	27.09	-0.77%	2,763,892
Nov 10, 2025	26.96	27.54	26.92	27.30	27.30	2.63%	2,614,736
Nov 7, 2025	26.76	26.86	26.57	26.60	26.60	-0.11%	1,848,208
Nov 6, 2025	26.53	26.72	26.36	26.63	26.63	0.79%	1,587,956
Nov 5, 2025	26.19	26.60	25.97	26.42	26.42	0.04%	2,226,298
Nov 4, 2025	26.02	26.42	25.95	26.41	26.41	0.92%	1,331,311
Nov 3, 2025	25.99	26.45	25.90	26.17	26.17	1.00%	1,222,175
Oct 31, 2025	25.88	26.11	25.75	25.91	25.91	0.19%	1,622,704
Oct 30, 2025	25.75	26.04	25.68	25.86	25.86	1.13%	1,571,982
Oct 29, 2025	25.50	25.66	25.49	25.57	25.57	0.31%	1,290,748