ABN AMRO Bank N.V. (ETR:AB2)
Germany · Delayed Price · Currency is EUR 29.83
0.00 (0.00%)
At close: Dec 11, 2025
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.24% | 5,000 |
| Oct 21, 2025 | 24.99 | 24.99 | 24.72 | 24.72 | 24.72 | -1.51% | 100 |
| Oct 17, 2025 | 24.97 | 25.10 | 24.77 | 25.10 | 25.10 | -4.45% | 819 |
| Oct 14, 2025 | 26.20 | 26.27 | 26.06 | 26.27 | 26.27 | -1.68% | 858 |
| Oct 13, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.56% | 320 |
| Oct 9, 2025 | 26.98 | 26.98 | 26.87 | 26.87 | 26.87 | 0.04% | 950 |
| Oct 8, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 800 |
| Oct 7, 2025 | 27.02 | 27.14 | 26.86 | 26.86 | 26.86 | -2.40% | 3,113 |
| Oct 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.07% | 100 |
| Oct 3, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.66% | 690 |
| Oct 2, 2025 | 27.45 | 27.45 | 27.36 | 27.36 | 27.36 | 2.78% | 1,094 |
| Sep 26, 2025 | 27.41 | 27.41 | 26.62 | 26.62 | 26.62 | -0.45% | 650 |
| Sep 23, 2025 | 26.31 | 26.79 | 26.31 | 26.74 | 26.74 | 1.48% | 4,801 |
| Sep 22, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.89% | 780 |
| Sep 18, 2025 | 25.71 | 25.71 | 25.61 | 25.61 | 25.61 | -1.69% | 662 |
| Sep 16, 2025 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 1.20% | 310 |
| Sep 12, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.42% | 2 |
| Sep 11, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -14.63% | 80 |
| Sep 10, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 17.70% | - |
| Sep 9, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.82% | - |