ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.69	40.30	39.40	39.77	39.77	-0.57%	1,770,557
Nov 2, 2026	39.70	40.29	39.66	40.00	40.00	0.96%	1,765,805
Oct 30, 2026	39.96	40.00	39.49	39.62	39.62	-1.34%	1,666,259
Oct 29, 2026	40.19	40.28	39.72	40.16	40.16	-0.25%	1,438,752
Oct 28, 2026	40.50	40.50	39.91	40.26	40.26	0.20%	1,094,860
Oct 27, 2026	39.72	40.25	39.56	40.18	40.18	1.13%	1,634,334
Oct 26, 2026	38.94	39.80	38.85	39.73	39.73	2.85%	1,521,236
Oct 23, 2026	39.23	39.34	37.90	38.63	38.63	-0.46%	2,073,993
Oct 22, 2026	40.13	40.31	38.81	38.81	38.81	-5.02%	2,117,646
Oct 21, 2026	40.36	41.12	40.19	40.86	40.86	1.31%	1,157,364
Oct 20, 2026	39.96	40.79	39.62	40.33	40.33	0.07%	1,641,161
Oct 19, 2026	40.67	40.67	40.05	40.30	40.30	-1.68%	1,065,742
Oct 16, 2026	40.82	41.06	40.56	40.99	40.99	1.89%	1,786,570
Oct 15, 2026	40.50	41.07	39.80	40.23	40.23	-1.78%	2,635,433
Oct 14, 2026	41.15	41.32	40.74	40.96	40.96	-0.39%	1,737,319
Oct 13, 2026	41.19	41.49	40.83	41.12	41.12	0.91%	1,305,347
Oct 12, 2026	40.80	40.89	40.50	40.75	40.75	0.74%	1,423,757
Oct 9, 2026	40.19	40.68	40.03	40.45	40.45	1.51%	2,031,133
Oct 8, 2026	40.00	40.38	39.64	39.85	39.85	-1.53%	2,383,575
Oct 7, 2026	41.50	42.13	40.47	40.47	40.47	-4.39%	4,212,563
Oct 6, 2026	42.50	42.90	41.92	42.33	42.33	-0.05%	1,579,779
Oct 5, 2026	41.78	42.44	41.47	42.35	42.35	0.95%	1,615,596
Oct 2, 2026	41.64	42.09	41.08	41.95	41.95	1.21%	2,772,867
Oct 1, 2026	42.74	42.81	41.33	41.45	41.45	-3.92%	2,441,994
Sep 30, 2026	43.94	44.12	43.08	43.14	43.14	-1.44%	2,299,396
Sep 29, 2026	43.75	44.15	43.69	43.77	43.77	0.07%	1,830,410
Sep 28, 2026	43.98	44.17	43.45	43.74	43.74	0.21%	1,446,877
Sep 25, 2026	43.38	43.82	43.31	43.65	43.65	1.80%	1,499,074
Sep 24, 2026	43.12	43.42	42.88	42.88	42.88	-1.43%	1,999,242
Sep 23, 2026	43.53	43.69	43.24	43.50	43.50	0.35%	1,622,610
Sep 22, 2026	44.15	44.15	43.29	43.35	43.35	-1.37%	1,349,561
Sep 21, 2026	43.67	44.22	43.47	43.95	43.95	1.20%	1,150,973
Sep 18, 2026	43.80	44.05	43.10	43.43	43.43	-0.37%	3,518,356
Sep 17, 2026	43.33	43.80	43.11	43.59	43.59	0.51%	2,386,446
Sep 16, 2026	43.13	43.53	42.85	43.37	43.37	1.59%	1,820,629
Sep 15, 2026	42.67	43.24	42.29	42.69	42.69	-0.91%	1,659,463
Sep 14, 2026	43.28	43.52	42.71	43.08	43.08	-1.01%	1,448,724
Sep 11, 2026	42.93	43.62	42.91	43.52	43.52	2.06%	1,887,579
Sep 10, 2026	42.64	42.90	42.06	42.64	42.64	0.26%	1,418,703
Sep 9, 2026	43.00	43.03	42.04	42.53	42.53	-1.78%	1,961,112
Sep 8, 2026	43.16	43.43	42.74	43.30	43.30	-0.28%	1,518,888
Sep 7, 2026	43.11	43.44	42.94	43.42	43.42	0.67%	985,837
Sep 4, 2026	42.79	43.28	42.47	43.13	43.13	0.61%	1,245,281
Sep 3, 2026	42.32	42.87	42.16	42.87	42.87	1.30%	1,251,879
Sep 2, 2026	41.62	42.57	41.62	42.32	42.32	1.51%	2,053,652
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