ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	31.57	31.61	30.77	30.78	30.78	-2.32%	1,837,304
Jan 27, 2026	31.35	31.51	31.07	31.51	31.51	2.04%	1,986,356
Jan 26, 2026	30.51	31.07	30.49	30.88	30.88	1.31%	1,527,742
Jan 23, 2026	31.01	31.04	30.28	30.48	30.48	-1.68%	1,381,785
Jan 22, 2026	30.70	31.22	30.70	31.00	31.00	2.01%	1,932,636
Jan 21, 2026	30.05	30.62	29.97	30.39	30.39	0.13%	1,758,089
Jan 20, 2026	30.42	30.55	29.99	30.35	30.35	-0.95%	1,413,740
Jan 19, 2026	30.40	30.64	30.08	30.64	30.64	-1.42%	2,081,789
Jan 16, 2026	31.14	31.23	30.95	31.08	31.08	-0.06%	1,316,123
Jan 15, 2026	31.13	31.29	30.88	31.10	31.10	0.29%	1,883,849
Jan 14, 2026	30.88	31.28	30.82	31.01	31.01	0.39%	1,865,543
Jan 13, 2026	30.70	31.04	30.61	30.89	30.89	1.38%	1,885,264
Jan 12, 2026	30.23	30.53	29.90	30.47	30.47	0.43%	1,211,482
Jan 9, 2026	30.07	30.34	29.70	30.34	30.34	1.40%	2,807,204
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