ABN AMRO Bank N.V. (FRA:AB2A)
Germany · Delayed Price · Currency is EUR 43.40
+0.20 (0.46%)
At close: Sep 18, 2026
FRA:AB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Sep 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Sep 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Sep 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Sep 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Sep 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Sep 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Sep 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Sep 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Sep 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Sep 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Aug 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Aug 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Aug 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Aug 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Aug 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.23% | - |
| Aug 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | 0.50% | - |
| Aug 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.29 | -3.40% | - |
| Aug 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.67 | -0.96% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.07 | 0.97% | - |
| Aug 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.67 | -0.48% | - |
| Aug 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.87 | -0.48% | - |
| Aug 13, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.07 | 0.97% | - |
| Aug 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.67 | 4.04% | - |
| Aug 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.09 | - | - |
| Aug 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.09 | - | - |
| Aug 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.09 | -0.50% | - |
| Aug 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.29 | 0.51% | - |
| Aug 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.09 | 1.02% | - |
| Aug 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.70 | 1.03% | - |
| Aug 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.30 | 1.04% | - |
| Jul 31, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.91 | 4.35% | - |
| Jul 30, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.33 | -2.13% | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | -0.53% | - |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | - | - |
| Jul 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | 2.16% | - |
| Jul 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | -3.14% | - |
| Jul 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | 0.53% | - |
| Jul 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | 2.15% | - |
| Jul 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.73 | 0.54% | - |
| Jul 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | -1.60% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | -1.57% | - |
| Jul 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | - | - |
| Jul 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | 1.06% | - |
| Jul 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | - | - |
| Jul 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | -0.53% | - |