ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.53	43.69	43.24	43.49	-	0.32%	681,076
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
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