ABN AMRO Bank N.V. (FRA:AB2)
Germany · Delayed Price · Currency is EUR 29.04
+0.14 (0.48%)
At close: Feb 20, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.67 | 29.04 | 28.67 | 29.04 | 29.04 | 0.48% | 40 |
| Feb 19, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.93% | - |
| Feb 18, 2026 | 28.46 | 29.17 | 28.46 | 29.17 | 29.17 | 2.14% | 2,500 |
| Feb 17, 2026 | 28.30 | 28.56 | 28.30 | 28.56 | 28.56 | -0.87% | - |
| Feb 16, 2026 | 28.06 | 28.81 | 28.06 | 28.81 | 28.81 | 3.26% | - |
| Feb 13, 2026 | 29.05 | 29.05 | 27.90 | 27.90 | 27.90 | -7.43% | 4,684 |
| Feb 12, 2026 | 30.05 | 30.50 | 30.05 | 30.14 | 30.14 | -1.18% | 2,044 |
| Feb 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.62% | 400 |
| Feb 10, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.63% | - |
| Feb 9, 2026 | 31.03 | 31.52 | 31.03 | 31.52 | 31.52 | 1.19% | 940 |
| Feb 6, 2026 | 30.46 | 31.15 | 30.46 | 31.15 | 31.15 | -2.81% | 1,000 |
| Feb 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.74% | - |
| Feb 4, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.94% | - |
| Feb 3, 2026 | 31.34 | 31.99 | 31.34 | 31.99 | 31.99 | 4.17% | 1,000 |
| Feb 2, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.25% | - |
| Jan 30, 2026 | 30.52 | 31.10 | 30.52 | 31.10 | 31.10 | 1.57% | 1,500 |
| Jan 29, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -2.02% | - |
| Jan 28, 2026 | 31.35 | 31.35 | 31.25 | 31.25 | 31.25 | 0.42% | 500 |
| Jan 27, 2026 | 31.10 | 31.12 | 31.10 | 31.12 | 31.12 | 2.00% | 935 |
| Jan 26, 2026 | 30.32 | 30.51 | 30.32 | 30.51 | 30.51 | -0.88% | 400 |
| Jan 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.74% | - |
| Jan 22, 2026 | 30.23 | 31.01 | 30.23 | 31.01 | 31.01 | 2.72% | 105 |
| Jan 21, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.76% | - |
| Jan 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.66% | - |
| Jan 19, 2026 | 30.69 | 31.25 | 30.13 | 31.25 | 31.25 | 0.64% | 1,294 |
| Jan 16, 2026 | 30.94 | 31.05 | 30.94 | 31.05 | 31.05 | 0.16% | 453 |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.88% | - |
| Jan 14, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.39% | - |
| Jan 13, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.23% | - |
| Jan 12, 2026 | 30.18 | 30.38 | 30.18 | 30.38 | 30.38 | 2.05% | 68 |
| Jan 9, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.02% | - |
| Jan 8, 2026 | 29.55 | 29.55 | 29.47 | 29.47 | 29.47 | -2.93% | 3,850 |
| Jan 7, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.49% | - |
| Jan 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.20% | - |
| Jan 5, 2026 | 30.40 | 30.74 | 30.20 | 30.57 | 30.57 | 1.43% | 1,200 |
| Jan 2, 2026 | 29.59 | 30.14 | 29.59 | 30.14 | 30.14 | 3.22% | 500 |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.75% | - |
| Dec 29, 2025 | 29.31 | 29.42 | 29.31 | 29.42 | 29.42 | -0.10% | 1,014 |
| Dec 23, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | - |
| Dec 22, 2025 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | -1.47% | 3,089 |
| Dec 19, 2025 | 29.38 | 29.84 | 29.38 | 29.84 | 29.84 | 2.33% | 190 |
| Dec 18, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.66% | - |
| Dec 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.13% | - |
| Dec 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.16% | - |
| Dec 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -3.11% | - |
| Dec 12, 2025 | 29.59 | 29.60 | 29.59 | 29.60 | 29.60 | - | 500 |
| Dec 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Dec 10, 2025 | 29.57 | 29.61 | 29.40 | 29.40 | 29.40 | -1.41% | 1,400 |
| Dec 9, 2025 | 29.53 | 29.82 | 29.53 | 29.82 | 29.82 | 1.91% | 500 |
| Dec 8, 2025 | 29.21 | 29.31 | 29.21 | 29.26 | 29.26 | 0.65% | 1,108 |