ABN AMRO Bank N.V. (FRA:AB2A)
Germany · Delayed Price · Currency is EUR 29.40
-0.60 (-2.00%)
At close: Apr 23, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Apr 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Apr 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Apr 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Apr 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Mar 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Mar 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | - |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Mar 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 10, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 7.75% | 20 |
| Mar 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Mar 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Feb 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Feb 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Feb 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Feb 23, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 4.86% | 16 |
| Feb 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Feb 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |