ABN AMRO Bank N.V. (FRA:AB2)
Germany · Delayed Price · Currency is EUR 29.77
+0.30 (1.02%)
At close: Jan 9, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 29.22 | 29.22 | 29.07 | 29.07 | 29.07 | -2.45% | 200 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.10% | - |
| Dec 2, 2025 | 29.16 | 29.83 | 29.16 | 29.77 | 29.77 | 2.66% | 699 |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.65% | - |
| Nov 28, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.31% | - |
| Nov 27, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.46% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.20% | - |
| Nov 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 2.69% | 160 |
| Nov 24, 2025 | 26.60 | 27.33 | 26.60 | 26.80 | 26.80 | 1.71% | 3,095 |
| Nov 21, 2025 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | -0.38% | 200 |
| Nov 20, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.72% | - |
| Nov 19, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.57% | - |
| Nov 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -3.02% | - |
| Nov 17, 2025 | 27.54 | 27.54 | 27.51 | 27.51 | 27.51 | -0.86% | 20 |
| Nov 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.13% | - |
| Nov 13, 2025 | 27.94 | 27.94 | 27.44 | 27.44 | 27.44 | -0.87% | 600 |
| Nov 12, 2025 | 27.01 | 27.68 | 27.01 | 27.68 | 27.68 | 1.47% | 500 |
| Nov 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.04% | - |
| Nov 10, 2025 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | 1.93% | 900 |
| Nov 7, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.80% | - |
| Nov 6, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Nov 5, 2025 | 26.27 | 26.28 | 26.27 | 26.28 | 26.28 | -2.41% | 128 |
| Nov 4, 2025 | 26.03 | 26.93 | 25.98 | 26.93 | 26.93 | 3.42% | 100 |
| Nov 3, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.20% | 100 |
| Oct 31, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.14% | - |
| Oct 30, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.78% | - |
| Oct 29, 2025 | 25.37 | 25.64 | 25.37 | 25.64 | 25.64 | 2.56% | 1,275 |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | - |
| Oct 27, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.62% | - |
| Oct 24, 2025 | 24.63 | 24.63 | 24.62 | 24.62 | 24.62 | -0.73% | 10 |