ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	31.27	31.27	31.27	31.27	31.27	0.22%	548
Jan 26, 2026	31.20	31.20	31.20	31.20	31.20	-	60
Jan 22, 2026	30.86	31.20	30.85	31.20	31.20	0.65%	2,393
Jan 21, 2026	30.03	31.00	30.03	31.00	31.00	2.65%	1,070
Jan 20, 2026	30.20	30.20	30.20	30.20	30.20	-0.89%	18
Jan 19, 2026	30.32	30.47	30.15	30.47	30.47	-1.74%	2,092
Jan 14, 2026	31.01	31.01	31.01	31.01	31.01	0.39%	170
Jan 13, 2026	30.85	30.89	30.81	30.89	30.89	1.44%	1,911
Jan 12, 2026	30.06	30.50	30.06	30.45	30.45	1.98%	4,255
Jan 9, 2026	29.86	29.86	29.86	29.86	29.86	0.03%	90
Jan 8, 2026	29.53	29.92	29.52	29.85	29.85	1.12%	6,965
Jan 7, 2026	30.17	30.17	29.52	29.52	29.52	-1.30%	1,471
Jan 6, 2026	30.44	30.44	29.91	29.91	29.91	-2.48%	347
Jan 5, 2026	30.52	30.73	30.52	30.67	30.67	1.72%	2,859
Jan 2, 2026	29.76	30.15	29.76	30.15	30.15	1.58%	7,134
Dec 30, 2025	29.66	29.68	29.66	29.68	29.68	0.92%	194
Dec 29, 2025	29.32	29.41	29.32	29.41	29.41	-0.10%	300
Dec 19, 2025	29.44	29.44	29.44	29.44	29.44	-	9
Dec 18, 2025	29.22	29.44	29.22	29.44	29.44	0.14%	600
Dec 17, 2025	29.42	29.42	29.40	29.40	29.40	0.89%	156
Dec 16, 2025	29.50	29.50	29.14	29.14	29.14	-2.31%	2,707
Dec 11, 2025	29.84	29.84	29.83	29.83	29.83	-0.10%	162
Dec 9, 2025	29.84	29.90	29.72	29.86	29.86	1.29%	3,615
Dec 4, 2025	29.48	29.48	29.48	29.48	29.48	0.48%	6
Dec 3, 2025	29.80	29.80	29.34	29.34	29.34	-1.81%	516
Dec 2, 2025	29.39	29.89	29.39	29.88	29.88	2.26%	2,661
Dec 1, 2025	29.39	29.39	29.10	29.22	29.22	0.34%	3,308
Nov 28, 2025	29.20	29.21	29.12	29.12	29.12	-0.88%	55
Nov 27, 2025	29.25	29.42	28.99	29.38	29.38	0.89%	2,900
Nov 26, 2025	28.90	29.17	28.90	29.12	29.12	2.39%	749
Nov 25, 2025	27.72	28.56	27.64	28.44	28.44	6.08%	2,516
Nov 24, 2025	27.09	27.09	26.81	26.81	26.81	1.36%	1,350
Nov 21, 2025	26.64	26.64	26.45	26.45	26.45	-2.07%	694
Nov 20, 2025	27.05	27.06	26.81	27.01	27.01	1.92%	1,622
Nov 19, 2025	26.41	26.50	26.39	26.50	26.50	-3.11%	384
Nov 17, 2025	27.45	27.45	27.35	27.35	27.35	-0.83%	1,318
Nov 14, 2025	27.60	27.60	27.50	27.58	27.58	-2.92%	1,748
Nov 13, 2025	28.15	28.41	28.15	28.41	28.41	2.82%	695
Nov 12, 2025	27.80	28.23	27.63	27.63	27.63	0.88%	6,589
Nov 10, 2025	27.16	27.49	27.11	27.39	27.39	2.66%	2,847
Nov 7, 2025	26.68	26.68	26.68	26.68	26.68	0.60%	70
Nov 6, 2025	26.72	26.72	26.52	26.52	26.52	1.53%	202
Nov 5, 2025	26.12	26.12	26.12	26.12	26.12	-0.84%	347
Nov 4, 2025	25.97	26.34	25.97	26.34	26.34	1.58%	1,000
Oct 31, 2025	25.86	25.96	25.84	25.93	25.93	0.27%	723
Oct 30, 2025	25.81	25.86	25.81	25.86	25.86	0.94%	184
Oct 29, 2025	25.62	25.62	25.62	25.62	25.62	0.83%	110
Oct 28, 2025	25.35	25.41	25.35	25.41	25.41	0.36%	300
Oct 27, 2025	25.24	25.32	25.11	25.32	25.32	0.76%	4,447
Oct 24, 2025	25.03	25.13	24.96	25.13	25.13	1.91%	947