ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.22	27.15	26.46	26.75	26.75	-1.32%	233,045
Mar 26, 2026	27.37	27.37	26.90	27.10	27.10	-0.49%	73,007
Mar 25, 2026	27.00	27.43	27.04	27.24	27.24	1.37%	1,306,621
Mar 24, 2026	27.00	27.04	26.65	26.87	26.87	5.66%	8,502,358
Mar 23, 2026	25.91	27.41	25.28	25.43	25.43	-4.63%	618,773
Mar 20, 2026	26.71	27.29	26.09	26.66	26.66	-1.32%	674,000
Mar 19, 2026	26.97	27.53	26.40	27.02	27.02	-3.48%	3,592,546
Mar 18, 2026	27.71	28.21	27.00	28.00	28.00	1.14%	761,485
Mar 17, 2026	27.51	27.98	26.91	27.68	27.68	1.44%	235,047
Mar 16, 2026	27.00	27.60	26.74	27.29	27.29	0.42%	379,376
Mar 13, 2026	26.96	27.50	26.84	27.17	27.17	-1.73%	152,013
Mar 12, 2026	28.35	28.07	27.24	27.65	27.65	-1.78%	1,031,077
Mar 11, 2026	28.40	28.37	27.71	28.15	28.15	1.18%	139,016
Mar 10, 2026	27.22	28.40	27.33	27.82	27.82	3.76%	210,666
Mar 9, 2026	26.00	27.12	26.25	26.82	26.82	-0.74%	115,995
Mar 6, 2026	28.25	27.67	26.49	27.02	27.02	-3.06%	589,173
Mar 5, 2026	28.00	28.43	27.43	27.87	27.87	0.50%	119,139
Mar 4, 2026	27.20	28.09	26.71	27.73	27.73	0.57%	192,380
Mar 3, 2026	27.75	27.75	26.78	27.57	27.57	-0.44%	431,917
Mar 2, 2026	27.51	28.09	27.00	27.69	27.69	-3.13%	279,312
Feb 27, 2026	28.87	29.08	27.80	28.59	28.59	-0.05%	305,894
Feb 26, 2026	28.96	28.91	28.42	28.60	28.60	0.14%	101,751
Feb 25, 2026	28.53	28.76	28.21	28.56	28.56	0.67%	711,297
Feb 24, 2026	28.94	30.00	28.13	28.37	28.37	-3.37%	2,350,334
Feb 23, 2026	29.91	30.10	29.22	29.36	29.36	1.24%	180,799
Feb 20, 2026	29.00	29.41	28.73	29.00	29.00	0.12%	215,462
Feb 19, 2026	29.11	29.39	28.74	28.97	28.97	-1.09%	44,193
Feb 18, 2026	28.95	29.31	28.36	29.29	29.29	3.13%	459,678
Feb 17, 2026	28.11	28.72	27.00	28.40	28.40	-0.81%	90,442
Feb 16, 2026	28.40	28.97	28.35	28.63	28.63	2.43%	47,742
Feb 13, 2026	28.60	28.90	27.49	27.95	27.95	-7.35%	1,603,097
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