Skip to main content
logo
ABN AMRO Bank N.V. (AMS:ABN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.65
-0.71 (-2.80%)
Aug 1, 2025, 5:35 PM CET

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.2525.2724.5124.6524.65-2.80%2,893,499
Jul 31, 202525.5825.7225.3625.3625.36-0.47%2,895,876
Jul 30, 202525.4125.5225.3425.4825.480.39%1,600,222
Jul 29, 202524.9725.4224.9425.3825.381.76%2,367,530
Jul 28, 202525.0925.2224.8724.9424.940.12%1,948,369
Jul 25, 202524.7624.9324.6424.9124.910.44%1,421,961
Jul 24, 202524.7025.0424.7024.8024.801.35%1,819,729
Jul 23, 202524.3624.5024.2424.4724.471.24%2,077,343
Jul 22, 202524.0524.2623.9224.1724.170.04%1,836,957
Jul 21, 202524.1024.1623.9024.1624.16-0.04%2,852,772
Jul 18, 202524.1224.2223.9724.1724.170.29%1,813,004
Jul 17, 202524.1424.1823.9124.1024.100.84%1,347,361
Jul 16, 202524.0624.2523.8423.9023.90-0.83%2,126,537
Jul 15, 202524.3024.4824.0424.1024.10-0.17%1,957,902
Jul 14, 202524.5024.5624.0224.1424.14-1.91%2,695,332
Jul 11, 202525.0025.0224.4524.6124.61-1.68%2,706,739
Jul 10, 202524.8025.1524.6725.0325.031.25%3,250,534
Jul 9, 202524.3324.7724.1824.7224.722.19%2,514,364
Jul 8, 202524.3724.6724.1324.1924.19-0.62%3,090,202
Jul 7, 202524.2424.4424.1524.3424.340.41%1,538,106
Jul 4, 202524.1924.3423.8724.2424.240.12%2,464,186
Jul 3, 202524.0524.2123.6524.2124.212.50%2,534,444
Jul 2, 202523.3423.6323.3323.6223.621.68%3,449,352
Jul 1, 202523.2623.4223.1423.2323.23-0.04%1,950,083
Jun 30, 202523.3523.4022.7923.2423.24-0.13%2,501,712
Jun 27, 202523.0323.2723.0123.2723.271.39%2,039,110
Jun 26, 202523.0423.0722.8722.9522.950.04%2,197,751
Jun 25, 202523.2023.2022.7922.9422.94-0.82%2,572,375
Jun 24, 202523.0423.3023.0323.1323.131.45%3,112,770
Jun 23, 202522.9623.1322.6822.8022.80-1.08%2,897,771
Jun 20, 202522.9323.2322.9123.0523.051.14%6,171,914
Jun 19, 202522.9223.0822.7422.7922.79-0.91%2,827,936
Jun 18, 202522.8523.0322.7723.0023.000.52%1,759,373
Jun 17, 202523.0923.1222.7822.8822.88-1.21%2,309,516
Jun 16, 202522.9723.2422.8723.1623.161.76%2,356,751
Jun 13, 202522.6022.8222.4822.7622.76-0.48%2,473,664
Jun 12, 202522.4522.9222.2922.8722.870.88%2,293,227
Jun 11, 202522.7322.9622.5922.6722.67-0.74%3,566,537
Jun 10, 202523.3423.3422.8222.8422.84-2.23%2,340,498
Jun 9, 202523.1023.3723.0423.3623.360.95%1,815,650
Jun 6, 202523.2523.2823.0823.1423.14-0.04%2,110,482
Jun 5, 202522.7823.1722.6223.1523.151.62%3,088,547
Jun 4, 202523.2023.4022.7322.7822.78-1.26%3,604,661
Jun 3, 202522.9023.0722.2623.0723.071.27%3,892,811
Jun 2, 202522.7122.8822.6222.7822.780.04%2,724,408
May 30, 202522.9022.9322.5722.7722.770.18%4,682,743
May 29, 202522.7822.8322.6122.7322.730.80%3,019,436
May 28, 202522.5522.6722.4622.5522.55-0.35%2,915,208
May 27, 202522.3922.6322.3322.6322.631.07%2,985,969
May 26, 202522.5822.6722.3422.3922.390.49%2,508,294