ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.58	29.69	29.49	29.49	28.49	-1.31%	1,876
Apr 22, 2026	30.00	30.00	29.88	29.88	28.87	-0.80%	59
Apr 21, 2026	30.25	30.25	30.12	30.12	29.10	0.20%	347
Apr 20, 2026	30.25	30.25	30.06	30.06	29.04	-1.35%	525
Apr 17, 2026	30.45	30.63	30.44	30.47	29.44	1.77%	381
Apr 16, 2026	29.96	29.96	29.94	29.94	28.92	-1.12%	24
Apr 15, 2026	30.00	30.39	30.00	30.28	29.25	0.93%	2,434
Apr 14, 2026	29.91	30.00	29.81	30.00	28.98	1.45%	1,710
Apr 13, 2026	28.97	29.57	28.97	29.57	28.57	1.51%	251
Apr 10, 2026	28.83	29.13	28.83	29.13	28.14	0.94%	747
Apr 9, 2026	28.86	28.86	28.86	28.86	27.88	-	37
Apr 8, 2026	29.30	29.30	28.86	28.86	27.88	4.04%	2,025
Apr 7, 2026	28.25	28.25	27.64	27.74	26.80	-0.75%	1,058
Apr 2, 2026	27.91	27.95	27.54	27.95	27.00	-0.71%	4,019
Apr 1, 2026	28.20	28.20	28.14	28.15	27.20	3.65%	9
Mar 31, 2026	26.76	27.23	26.76	27.16	26.24	2.26%	1,385
Mar 30, 2026	26.33	26.56	26.32	26.56	25.66	-0.75%	818
Mar 27, 2026	26.76	26.82	26.74	26.76	25.85	-0.93%	352
Mar 26, 2026	27.00	27.26	26.95	27.01	26.09	-1.21%	6,196
Mar 25, 2026	27.27	27.34	27.24	27.34	26.41	1.75%	1,517
Mar 24, 2026	26.80	27.00	26.80	26.87	25.96	-0.11%	3,409
Mar 23, 2026	26.77	27.29	26.71	26.90	25.99	-3.52%	5,735
Mar 18, 2026	28.01	28.01	27.88	27.88	26.93	3.68%	4,685
Mar 16, 2026	26.92	26.92	26.81	26.89	25.98	-0.88%	1,019
Mar 13, 2026	26.88	27.13	26.88	27.13	26.21	-0.84%	1,411
Mar 12, 2026	27.95	27.95	27.36	27.36	26.43	-2.84%	11,617
Mar 11, 2026	28.19	28.27	28.16	28.16	27.21	0.82%	694
Mar 10, 2026	27.68	27.98	27.68	27.93	26.98	3.10%	1,470
Mar 9, 2026	26.73	27.10	26.68	27.09	26.17	-4.61%	2,073
Mar 5, 2026	28.40	28.40	28.40	28.40	27.44	2.45%	347
Mar 4, 2026	27.17	27.99	27.17	27.72	26.78	2.40%	2,496
Mar 3, 2026	27.34	27.34	26.88	27.07	26.15	-3.25%	3,330
Mar 2, 2026	27.73	27.98	27.32	27.98	27.03	-1.27%	1,212
Feb 27, 2026	28.76	28.76	28.34	28.34	27.38	-1.53%	703
Feb 26, 2026	28.54	28.80	28.42	28.78	27.80	-2.21%	3,425
Feb 24, 2026	29.43	29.43	29.43	29.43	28.43	-	437
Feb 23, 2026	29.74	29.90	29.28	29.43	28.43	1.10%	709
Feb 20, 2026	29.00	29.11	29.00	29.11	28.12	1.22%	800
Feb 19, 2026	29.07	29.12	28.76	28.76	27.78	1.02%	1,873
Feb 17, 2026	28.47	28.47	28.47	28.47	27.50	-0.56%	8
Feb 16, 2026	28.63	28.63	28.63	28.63	27.66	-	125
Feb 13, 2026	28.63	28.63	28.63	28.63	27.66	-8.15%	16
Feb 11, 2026	30.54	31.17	30.54	31.17	30.11	0.55%	3,411
Feb 10, 2026	31.03	31.03	31.00	31.00	29.95	-0.42%	192
Feb 6, 2026	30.91	31.13	30.91	31.13	30.07	0.39%	2,391
Jan 30, 2026	31.01	31.02	31.01	31.01	29.96	1.44%	1,001
Jan 29, 2026	31.02	31.02	30.57	30.57	29.53	-0.97%	149
Jan 28, 2026	31.06	31.06	30.87	30.87	29.82	-1.28%	829
Jan 27, 2026	31.27	31.27	31.27	31.27	30.21	0.22%	548
Jan 26, 2026	31.20	31.20	31.20	31.20	30.14	-	60