ABN AMRO Bank N.V. (FRA:AB2)
Germany · Delayed Price · Currency is EUR 29.19
+0.09 (0.31%)
At close: Nov 28, 2025
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 24.56 | 24.80 | 24.56 | 24.80 | 24.80 | 1.02% | 287 |
| Oct 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.61% | - |
| Oct 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.92% | - |
| Oct 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.08% | - |
| Oct 17, 2025 | 25.65 | 25.65 | 24.95 | 24.95 | 24.95 | -1.31% | 175 |
| Oct 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.95% | - |
| Oct 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.31% | - |
| Oct 14, 2025 | 26.50 | 26.50 | 25.98 | 25.98 | 25.98 | -1.37% | 175 |
| Oct 13, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.13% | - |
| Oct 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.89% | - |
| Oct 9, 2025 | 26.74 | 26.88 | 26.74 | 26.88 | 26.88 | -2.15% | 100 |
| Oct 8, 2025 | 26.59 | 27.47 | 26.59 | 27.47 | 27.47 | 1.03% | 2,150 |
| Oct 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.40% | - |
| Oct 6, 2025 | 27.65 | 27.65 | 27.12 | 27.30 | 27.30 | -0.07% | 1,150 |
| Oct 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.01% | - |
| Oct 2, 2025 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | -1.36% | 40 |
| Oct 1, 2025 | 27.14 | 27.98 | 27.14 | 27.98 | 27.98 | 3.21% | 70 |
| Sep 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.55% | - |
| Sep 29, 2025 | 27.07 | 27.26 | 27.07 | 27.26 | 27.26 | 0.26% | 700 |
| Sep 26, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.29% | - |
| Sep 25, 2025 | 26.81 | 27.27 | 26.81 | 27.27 | 27.27 | 0.52% | 61 |
| Sep 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.57% | 10,000 |
| Sep 23, 2025 | 26.34 | 26.71 | 26.34 | 26.71 | 26.71 | 2.69% | 503 |
| Sep 22, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | 0.97% | 400 |