ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.76	26.82	26.74	26.76	26.76	-0.93%	352
Mar 26, 2026	27.00	27.26	26.95	27.01	27.01	-1.21%	6,196
Mar 25, 2026	27.27	27.34	27.24	27.34	27.34	1.75%	1,517
Mar 24, 2026	26.80	27.00	26.80	26.87	26.87	-0.11%	3,409
Mar 23, 2026	26.77	27.29	26.71	26.90	26.90	-3.52%	5,735
Mar 18, 2026	28.01	28.01	27.88	27.88	27.88	3.68%	4,685
Mar 16, 2026	26.92	26.92	26.81	26.89	26.89	-0.88%	1,019
Mar 13, 2026	26.88	27.13	26.88	27.13	27.13	-0.84%	1,411
Mar 12, 2026	27.95	27.95	27.36	27.36	27.36	-2.84%	11,617
Mar 11, 2026	28.19	28.27	28.16	28.16	28.16	0.82%	694
Mar 10, 2026	27.68	27.98	27.68	27.93	27.93	3.10%	1,470
Mar 9, 2026	26.73	27.10	26.68	27.09	27.09	-4.61%	2,073
Mar 5, 2026	28.40	28.40	28.40	28.40	28.40	2.45%	347
Mar 4, 2026	27.17	27.99	27.17	27.72	27.72	2.40%	2,496
Mar 3, 2026	27.34	27.34	26.88	27.07	27.07	-3.25%	3,330
Mar 2, 2026	27.73	27.98	27.32	27.98	27.98	-1.27%	1,212
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