ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	30.51	30.78	29.07	30.17	30.16	-0.15%	149,924
Feb 11, 2026	30.97	31.05	29.98	30.21	30.21	-3.89%	1,060,701
Feb 10, 2026	31.29	31.59	30.98	31.43	31.43	0.87%	2,219,446
Feb 9, 2026	31.44	31.50	30.86	31.16	31.16	0.19%	392,170
Feb 6, 2026	30.71	31.35	30.82	31.10	31.10	-3.56%	66,906
Feb 5, 2026	32.38	32.33	30.63	32.25	32.25	0.10%	774,243
Feb 4, 2026	32.32	32.42	31.74	32.22	32.22	0.65%	166,271
Feb 3, 2026	31.67	32.16	31.62	32.01	32.01	1.62%	282,998
Feb 2, 2026	31.11	31.50	30.65	31.50	31.50	1.66%	138,275
Jan 30, 2026	30.60	31.27	30.77	30.99	30.99	0.92%	741,166
Jan 29, 2026	31.11	31.05	30.57	30.70	30.70	-0.75%	3,387,238
Jan 28, 2026	31.53	31.60	30.78	30.94	30.94	-1.34%	60,784
Jan 27, 2026	31.22	31.51	31.07	31.36	31.36	1.48%	242,444
Jan 26, 2026	30.33	31.05	30.49	30.90	30.90	0.85%	925,570
Jan 23, 2026	31.25	31.04	30.30	30.64	30.64	-1.24%	56,823
Jan 22, 2026	30.84	31.23	30.61	31.03	31.03	2.33%	63,812
Jan 21, 2026	29.81	30.60	29.99	30.32	30.32	0.65%	68,204
Jan 20, 2026	30.37	30.55	29.99	30.13	30.13	-0.81%	266,205
Jan 19, 2026	30.15	30.64	30.09	30.37	30.37	-2.08%	129,280
Jan 16, 2026	31.23	31.23	30.93	31.01	31.01	0.11%	1,528,864
Jan 15, 2026	31.13	31.27	30.91	30.98	30.98	-0.88%	109,934
Jan 14, 2026	31.07	31.26	29.80	31.26	31.26	1.36%	73,502
Jan 13, 2026	30.71	31.04	29.80	30.84	30.84	1.63%	111,900
Jan 12, 2026	30.24	30.52	29.92	30.34	30.34	0.72%	1,424,295
Jan 9, 2026	29.93	30.84	29.40	30.13	30.12	0.84%	273,671
Jan 8, 2026	29.71	29.92	29.52	29.87	29.87	0.19%	2,407,742
Jan 7, 2026	30.46	30.39	29.55	29.82	29.82	-2.25%	570,445
Jan 6, 2026	30.80	31.12	30.11	30.51	30.51	-0.44%	3,602,743
Jan 5, 2026	30.54	30.82	30.36	30.64	30.64	1.92%	2,867,219
Jan 2, 2026	29.77	30.24	29.68	30.06	30.06	1.61%	222,699
Dec 31, 2025	29.71	29.78	29.50	29.59	29.59	0.04%	25,102
Dec 30, 2025	29.37	29.77	29.43	29.57	29.57	0.83%	43,270
Dec 29, 2025	29.48	29.62	29.23	29.33	29.33	-0.47%	203,021
Dec 24, 2025	29.49	29.57	29.43	29.47	29.47	0.33%	11,103
Dec 23, 2025	29.45	29.67	28.61	29.37	29.37	0.01%	71,428
Dec 22, 2025	29.53	30.00	28.61	29.37	29.37	-0.88%	689,270
Dec 19, 2025	29.15	29.93	28.61	29.63	29.63	1.18%	3,435,570
Dec 18, 2025	29.35	29.53	29.15	29.29	29.29	-0.45%	24,242
Dec 17, 2025	29.12	29.74	28.61	29.42	29.42	0.78%	158,861
Dec 16, 2025	29.54	30.00	28.61	29.19	29.19	-0.88%	64,073
Dec 15, 2025	29.15	29.48	28.90	29.45	29.45	1.02%	54,390
Dec 12, 2025	30.00	30.06	28.83	29.15	29.15	-2.40%	247,211
Dec 11, 2025	29.68	29.91	29.60	29.87	29.87	0.40%	842,449
Dec 10, 2025	29.93	29.91	28.61	29.75	29.75	-0.13%	84,276
Dec 9, 2025	29.75	29.91	28.61	29.79	29.79	0.64%	80,942
Dec 8, 2025	29.51	29.68	29.22	29.60	29.60	0.01%	72,746
Dec 5, 2025	29.71	29.76	29.36	29.60	29.60	0.77%	79,650
Dec 4, 2025	29.08	29.68	29.21	29.37	29.37	-0.22%	72,081
Dec 3, 2025	30.00	30.09	29.31	29.44	29.43	-1.36%	177,382
Dec 2, 2025	29.38	29.97	28.61	29.84	29.84	1.76%	469,919