ABN AMRO Bank N.V. (FRA:AB2)
Germany · Delayed Price · Currency is EUR 31.25
+0.13 (0.42%)
Last updated: Jan 28, 2026, 11:13 AM CET
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |