ABN AMRO Bank N.V. (FRA:AB2A)
Germany · Delayed Price · Currency is EUR 40.60
+0.20 (0.50%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:AB2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | 0.53% | - |
| Jul 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | -1.05% | - |
| Jul 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | -0.52% | - |
| Jul 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.91 | 1.05% | - |
| Jul 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.51 | 0.53% | - |
| Jul 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.32 | 2.72% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.33 | -0.54% | - |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | 1.09% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.13 | - | - |
| Jun 29, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.13 | - | 27 |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.13 | 0.55% | - |
| Jun 25, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.94 | -3.19% | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | -1.57% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | 1.60% | - |
| Jun 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | 1.08% | - |
| Jun 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.73 | 0.54% | - |
| Jun 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | 2.78% | - |
| Jun 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.54 | 2.27% | - |