ABN AMRO Bank N.V. (FRA:AB2A)
Germany · Delayed Price · Currency is EUR 34.20
+0.20 (0.59%)
At close: Jun 2, 2026
FRA:AB2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | 0.59% | - |
| Jun 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| May 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| May 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| May 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| May 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| May 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| May 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| May 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| May 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| May 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| May 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| May 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| May 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| May 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| May 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| May 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Apr 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Apr 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Apr 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.10% | - |
| Apr 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.86 | -2.72% | - |
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.64 | -2.00% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.22 | 1.35% | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | -0.67% | - |
| Apr 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.03 | -1.32% | - |
| Apr 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.42 | 2.03% | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | 1.37% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.44 | 3.55% | - |
| Apr 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.47 | -2.08% | - |
| Apr 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.05 | - | - |
| Apr 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.05 | 2.86% | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.27 | 0.72% | - |
| Apr 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | 2.21% | - |
| Apr 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | -2.16% | - |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | 4.51% | - |
| Mar 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.91 | 1.53% | - |
| Mar 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.52 | -2.24% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | - | - |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | - | - |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | - | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | 5.51% | - |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.74 | -5.22% | - |
| Mar 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | - | - |