Skip to main content
logo
ABN AMRO Bank N.V. (AMS:ABN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
25.53
+0.16 (0.63%)
Sep 5, 2025, 1:51 PM CET

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202525.1825.3725.0425.3725.371.16%2,102,714
Sep 3, 202524.8625.1824.6825.0825.081.01%2,298,443
Sep 2, 202524.8925.0324.5324.8324.830.32%2,303,236
Sep 1, 202524.6924.7824.6224.7524.750.41%1,343,150
Aug 29, 202524.5024.6524.3324.6524.650.37%2,462,384
Aug 28, 202524.6824.8124.2124.5624.56-0.41%2,127,085
Aug 27, 202525.3225.4324.4624.6624.66-2.65%2,908,200
Aug 26, 202525.4125.4424.9725.3325.33-1.02%12,825,134
Aug 25, 202525.7825.9025.5825.5925.59-1.08%1,225,323
Aug 22, 202525.8325.9925.7625.8725.870.47%1,416,745
Aug 21, 202525.4725.7525.4725.7525.750.90%1,549,922
Aug 20, 202525.6125.6925.4025.5225.52-0.89%1,671,503
Aug 19, 202525.7626.0525.7525.7525.750.08%1,676,122
Aug 18, 202525.8425.8625.5325.7325.73-0.66%1,475,714
Aug 15, 202525.8926.0925.8025.9025.900.54%1,935,410
Aug 14, 202525.8525.9825.5525.7625.76-0.23%2,418,642
Aug 13, 202525.7025.9925.5625.8225.82-1.03%2,718,730
Aug 12, 202526.0826.3326.0226.0925.550.23%2,451,655
Aug 11, 202525.8226.0825.7326.0325.491.09%2,702,389
Aug 8, 202525.3525.9025.3225.7525.222.18%3,389,038
Aug 7, 202523.9425.2823.8425.2024.686.06%5,308,969
Aug 6, 202523.5923.7622.9923.7623.27-4.69%7,958,179
Aug 5, 202525.2725.3024.8924.9324.41-0.44%2,711,272
Aug 4, 202524.8425.1024.6825.0424.521.58%2,153,709
Aug 1, 202525.2525.2724.5124.6524.14-2.80%2,893,499
Jul 31, 202525.5825.7225.3625.3624.84-0.47%2,895,876
Jul 30, 202525.4125.5225.3425.4824.950.39%1,600,222
Jul 29, 202524.9725.4224.9425.3824.851.76%2,367,530
Jul 28, 202525.0925.2224.8724.9424.420.12%1,948,369
Jul 25, 202524.7624.9324.6424.9124.390.44%1,421,961
Jul 24, 202524.7025.0424.7024.8024.291.35%1,819,729
Jul 23, 202524.3624.5024.2424.4723.961.24%2,077,343
Jul 22, 202524.0524.2623.9224.1723.670.04%1,836,957
Jul 21, 202524.1024.1623.9024.1623.66-0.04%2,852,772
Jul 18, 202524.1224.2223.9724.1723.670.29%1,813,004
Jul 17, 202524.1424.1823.9124.1023.600.84%1,347,361
Jul 16, 202524.0624.2523.8423.9023.41-0.83%2,126,537
Jul 15, 202524.3024.4824.0424.1023.60-0.17%1,957,902
Jul 14, 202524.5024.5624.0224.1423.64-1.91%2,695,332
Jul 11, 202525.0025.0224.4524.6124.10-1.68%2,706,739
Jul 10, 202524.8025.1524.6725.0324.511.25%3,250,534
Jul 9, 202524.3324.7724.1824.7224.212.19%2,514,364
Jul 8, 202524.3724.6724.1324.1923.69-0.62%3,090,202
Jul 7, 202524.2424.4424.1524.3423.840.41%1,538,106
Jul 4, 202524.1924.3423.8724.2423.740.12%2,464,186
Jul 3, 202524.0524.2123.6524.2123.712.50%2,534,444
Jul 2, 202523.3423.6323.3323.6223.131.68%3,449,352
Jul 1, 202523.2623.4223.1423.2322.75-0.04%1,950,083
Jun 30, 202523.3523.4022.7923.2422.76-0.13%2,501,712
Jun 27, 202523.0323.2723.0123.2722.791.39%2,039,110