ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.76	26.76	26.67	26.67	26.67	-3.23%	1,000
Mar 26, 2026	27.16	27.56	27.16	27.56	27.56	-1.47%	8
Mar 25, 2026	26.62	27.97	26.62	27.97	27.97	4.64%	639
Mar 24, 2026	26.73	26.73	26.73	26.73	26.73	-0.48%	-
Mar 23, 2026	25.95	26.93	25.95	26.86	26.86	4.19%	4,900
Mar 20, 2026	26.75	27.07	25.78	25.78	25.78	-6.80%	610
Mar 19, 2026	27.66	27.66	27.66	27.66	27.66	-0.40%	-
Mar 18, 2026	27.77	27.77	27.77	27.77	27.77	1.46%	-
Mar 17, 2026	27.37	27.37	27.37	27.37	27.37	0.74%	-
Mar 16, 2026	27.17	27.17	27.17	27.17	27.17	-0.48%	-
Mar 13, 2026	27.30	27.30	27.30	27.30	27.30	-2.85%	-
Mar 12, 2026	28.10	28.10	28.10	28.10	28.10	-0.14%	-
Mar 11, 2026	27.73	28.14	27.73	28.14	28.14	2.14%	1,113
Mar 10, 2026	27.55	27.55	27.55	27.55	27.55	5.07%	-
Mar 9, 2026	26.05	26.22	26.05	26.22	26.22	-5.62%	1,000
Mar 6, 2026	27.29	27.78	27.20	27.78	27.78	1.02%	419
Mar 5, 2026	27.81	27.81	26.76	27.50	27.50	-1.33%	597
Mar 4, 2026	27.07	27.87	27.07	27.87	27.87	0.98%	220
Mar 3, 2026	27.77	27.77	26.68	27.60	27.60	-0.11%	2,059
Mar 2, 2026	27.32	27.65	26.69	27.63	27.63	-3.93%	2,046
Feb 27, 2026	28.76	28.76	28.76	28.76	28.76	-0.24%	-
Feb 26, 2026	28.41	28.83	28.41	28.83	28.83	1.37%	1,500
Feb 25, 2026	28.06	28.44	28.06	28.44	28.44	0.49%	2,147
Feb 24, 2026	29.15	29.15	28.30	28.30	28.30	-4.59%	500
Feb 23, 2026	29.15	29.66	29.15	29.66	29.66	2.13%	400
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