ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	41.62	42.57	41.62	42.49	-	1.92%	288,643
Sep 1, 2026	41.82	41.98	41.20	41.69	41.69	-0.05%	1,688,881
Aug 31, 2026	41.71	41.93	41.66	41.71	41.71	0.07%	2,266,982
Aug 28, 2026	41.20	41.68	41.07	41.68	41.68	2.01%	1,454,927
Aug 27, 2026	41.40	41.62	40.79	40.86	40.86	-1.14%	1,901,611
Aug 26, 2026	41.09	41.50	40.90	41.33	41.33	1.08%	1,838,074
Aug 25, 2026	40.82	41.16	40.66	40.89	40.89	0.69%	1,603,544
Aug 24, 2026	40.30	40.61	40.17	40.61	40.61	0.57%	1,141,354
Aug 21, 2026	40.50	40.67	40.22	40.38	40.38	0.42%	1,067,586
Aug 20, 2026	40.16	40.45	39.83	40.21	40.21	0.30%	1,590,194
Aug 19, 2026	40.92	41.02	40.08	40.09	40.09	-1.93%	2,002,954
Aug 18, 2026	41.68	42.06	41.28	41.56	40.88	-0.74%	1,465,432
Aug 17, 2026	41.48	41.87	41.34	41.87	41.18	1.06%	1,037,464
Aug 14, 2026	41.45	41.55	41.05	41.43	40.75	-0.17%	1,261,206
Aug 13, 2026	42.25	42.67	41.50	41.50	40.82	-0.69%	2,379,379
Aug 12, 2026	42.08	42.31	41.35	41.79	41.11	5.00%	3,136,226
Aug 11, 2026	39.75	40.03	39.60	39.80	39.15	-0.15%	1,651,673
Aug 10, 2026	39.75	39.86	39.62	39.86	39.21	0.33%	1,301,305
Aug 7, 2026	39.71	40.12	39.61	39.73	39.08	-0.13%	1,653,881
Aug 6, 2026	40.10	40.34	39.78	39.78	39.13	-0.43%	1,117,267
Aug 5, 2026	40.00	40.00	39.50	39.95	39.30	0.28%	1,454,792
Aug 4, 2026	39.59	40.07	39.19	39.84	39.19	1.04%	1,596,309
Aug 3, 2026	39.30	39.45	38.87	39.43	38.78	1.10%	1,719,290
Jul 31, 2026	38.50	39.24	38.34	39.00	38.36	1.27%	2,808,705
Jul 30, 2026	36.99	38.55	36.91	38.51	37.88	4.14%	2,290,358
Jul 29, 2026	37.92	38.03	36.95	36.98	36.37	-2.22%	1,702,609
Jul 28, 2026	38.00	38.07	37.48	37.82	37.20	-0.45%	1,195,111
Jul 27, 2026	37.96	38.41	37.78	37.99	37.37	0.82%	1,613,474
Jul 24, 2026	37.16	37.68	37.16	37.68	37.06	1.18%	2,038,133
Jul 23, 2026	38.41	38.41	37.23	37.24	36.63	-2.77%	1,566,072
Jul 22, 2026	38.28	38.60	38.05	38.30	37.67	0.29%	1,277,392
Jul 21, 2026	37.63	38.33	37.53	38.19	37.57	2.00%	1,566,148
Jul 20, 2026	37.29	37.72	37.12	37.44	36.83	0.24%	1,157,440
Jul 17, 2026	37.70	37.71	36.67	37.35	36.74	-1.87%	2,811,286
Jul 16, 2026	38.64	38.64	37.56	38.06	37.44	-0.94%	1,976,213
Jul 15, 2026	38.27	38.77	38.22	38.42	37.79	0.31%	1,279,416
Jul 14, 2026	37.83	38.56	37.68	38.30	37.67	0.74%	1,435,792
Jul 13, 2026	37.82	38.39	37.82	38.02	37.40	-0.03%	969,623
Jul 10, 2026	38.18	38.26	37.98	38.03	37.41	-0.58%	1,107,059
Jul 9, 2026	38.20	38.42	38.11	38.25	37.62	1.14%	1,214,588
Jul 8, 2026	38.17	38.39	37.53	37.82	37.20	-1.74%	2,301,814
Jul 7, 2026	38.75	38.78	38.42	38.49	37.86	-0.36%	1,994,281
Jul 6, 2026	38.30	38.71	38.13	38.63	38.00	0.99%	1,236,444
Jul 3, 2026	37.93	38.36	37.86	38.25	37.62	1.00%	1,222,215
Jul 2, 2026	37.00	37.92	36.95	37.87	37.25	2.27%	2,300,166
Jul 1, 2026	36.87	37.21	36.65	37.03	36.42	-0.40%	1,716,366
Jun 30, 2026	36.72	37.18	36.47	37.18	36.57	1.42%	2,027,958
Jun 29, 2026	36.05	36.66	35.87	36.66	36.06	0.96%	1,929,177
Jun 26, 2026	36.61	36.80	36.15	36.31	35.72	-1.68%	1,291,585
Jun 25, 2026	36.86	37.02	36.44	36.93	36.33	0.82%	2,016,670