Skip to main content
logo
ABN AMRO Bank N.V. (AMS:ABN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
24.76
+0.07 (0.28%)
Oct 23, 2025, 5:39 PM CET

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.8224.9424.6524.7624.760.28%1,305,897
Oct 22, 202524.6024.7924.4924.6924.690.04%1,649,491
Oct 21, 202524.9225.0224.5724.6824.68-0.60%2,994,279
Oct 20, 202525.4425.4524.7924.8324.83-0.92%3,176,631
Oct 17, 202525.0325.2924.6925.0625.06-2.79%3,969,848
Oct 16, 202525.4725.7825.1525.7825.781.30%3,446,352
Oct 15, 202526.0526.2025.3725.4525.45-3.12%5,457,555
Oct 14, 202526.4826.4825.9626.2726.27-1.39%2,291,407
Oct 13, 202526.8526.9426.5526.6426.640.60%1,795,187
Oct 10, 202526.7726.9326.4826.4826.48-1.12%1,762,776
Oct 9, 202526.9127.0126.7826.7826.78-0.59%974,596
Oct 8, 202526.8226.9926.7226.9426.940.79%1,494,023
Oct 7, 202527.2927.2926.7326.7326.73-2.20%2,200,214
Oct 6, 202527.6927.7027.0927.3327.33-1.66%2,366,352
Oct 3, 202527.7027.9127.4927.7927.792.70%2,600,784
Oct 2, 202527.5027.5826.9827.0627.06-1.38%1,741,072
Oct 1, 202527.2127.6326.8227.4427.440.70%2,132,655
Sep 30, 202527.1627.3327.0327.2527.25-2,620,785
Sep 29, 202527.3627.4526.9927.2527.250.48%2,367,261
Sep 26, 202527.4127.4626.5927.1227.12-0.44%2,863,270
Sep 25, 202526.9227.5026.9127.2427.241.08%3,085,890
Sep 24, 202526.8727.0426.6526.9526.95-0.15%2,474,593
Sep 23, 202526.5827.0426.1526.9926.991.35%3,672,143
Sep 22, 202526.1928.2725.7026.6326.633.26%4,033,874
Sep 19, 202525.9026.0725.7425.7925.79-0.04%5,081,735
Sep 18, 202525.8426.0125.5725.8025.800.55%1,917,800
Sep 17, 202525.7325.7825.4325.6625.660.08%1,314,692
Sep 16, 202526.2026.2325.5625.6425.64-1.95%1,937,889
Sep 15, 202525.8126.2125.8126.1526.151.51%1,713,691
Sep 12, 202525.8025.8425.4825.7625.760.04%1,535,150
Sep 11, 202525.4725.8225.2925.7525.751.62%2,346,063
Sep 10, 202525.2625.5125.2325.3425.340.24%1,988,264
Sep 9, 202525.4025.6024.9025.2825.28-0.75%2,620,531
Sep 8, 202525.0025.5225.0025.4725.471.72%1,938,921
Sep 5, 202525.5725.6224.9725.0425.04-1.30%2,023,747
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