ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.76	28.76	28.34	28.34	28.34	-1.53%	703
Feb 26, 2026	28.54	28.80	28.42	28.78	28.78	-2.21%	3,425
Feb 24, 2026	29.43	29.43	29.43	29.43	29.43	-	437
Feb 23, 2026	29.74	29.90	29.28	29.43	29.43	1.10%	709
Feb 20, 2026	29.00	29.11	29.00	29.11	29.11	1.22%	800
Feb 19, 2026	29.07	29.12	28.76	28.76	28.76	1.02%	1,873
Feb 17, 2026	28.47	28.47	28.47	28.47	28.47	-0.56%	8
Feb 16, 2026	28.63	28.63	28.63	28.63	28.63	-	125
Feb 13, 2026	28.63	28.63	28.63	28.63	28.63	-8.15%	16
Feb 11, 2026	30.54	31.17	30.54	31.17	31.17	0.55%	3,411
Feb 10, 2026	31.03	31.03	31.00	31.00	31.00	-0.42%	192
Feb 6, 2026	30.91	31.13	30.91	31.13	31.13	0.39%	2,391
Jan 30, 2026	31.01	31.02	31.01	31.01	31.01	1.44%	1,001
Jan 29, 2026	31.02	31.02	30.57	30.57	30.57	-0.97%	149
Jan 28, 2026	31.06	31.06	30.87	30.87	30.87	-1.28%	829
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