ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.58	31.01	30.38	30.46	30.46	-1.09%	33,510
Mar 26, 2026	31.25	31.47	30.79	30.79	30.79	-2.35%	26,911
Mar 25, 2026	31.56	31.64	31.38	31.53	31.53	1.55%	48,346
Mar 24, 2026	30.85	31.23	30.74	31.05	31.05	-1.52%	35,557
Mar 23, 2026	31.06	31.74	31.03	31.53	31.53	4.93%	44,557
Mar 20, 2026	31.13	31.13	30.01	30.05	30.05	-3.96%	31,126
Mar 19, 2026	30.28	31.48	30.24	31.29	31.29	-0.73%	20,574
Mar 18, 2026	32.01	32.29	31.52	31.52	31.52	-0.82%	34,132
Mar 17, 2026	32.02	32.22	31.55	31.78	31.78	0.13%	39,836
Mar 16, 2026	31.59	31.83	31.39	31.74	31.74	2.42%	43,772
Mar 13, 2026	31.45	31.50	30.91	30.99	30.99	-1.69%	24,343
Mar 12, 2026	31.85	31.89	31.35	31.52	31.52	-3.93%	35,629
Mar 11, 2026	32.71	33.06	32.50	32.81	32.81	2.44%	23,182
Mar 10, 2026	32.25	32.63	32.01	32.03	32.03	0.06%	55,754
Mar 9, 2026	31.09	32.16	30.83	32.01	32.01	1.36%	53,235
Mar 6, 2026	30.62	31.64	30.62	31.58	31.58	-0.96%	32,765
Mar 5, 2026	32.24	32.36	31.51	31.89	31.89	-2.28%	46,353
Mar 4, 2026	32.51	32.66	32.35	32.63	32.63	2.45%	21,113
Mar 3, 2026	31.10	32.05	30.92	31.85	31.85	-3.04%	39,662
Mar 2, 2026	32.29	33.03	32.29	32.85	32.85	-1.13%	32,722
Feb 27, 2026	33.40	33.49	33.17	33.23	33.23	-2.48%	15,576
Feb 26, 2026	33.91	34.07	33.86	34.07	34.07	1.01%	8,789
Feb 25, 2026	33.52	33.88	33.52	33.73	33.73	1.10%	16,964
Feb 24, 2026	33.28	33.54	33.16	33.36	33.36	-3.04%	18,250
Feb 23, 2026	35.22	35.24	34.34	34.41	34.41	0.73%	15,091
Feb 20, 2026	34.20	34.48	33.98	34.16	34.16	0.98%	22,568
Feb 19, 2026	33.87	34.02	33.75	33.83	33.83	-1.17%	16,241
Feb 18, 2026	34.41	34.53	33.98	34.23	34.23	1.00%	19,177
Feb 17, 2026	33.73	33.90	33.60	33.89	33.89	1.07%	29,082
Feb 13, 2026	32.95	33.56	32.82	33.53	33.53	-2.98%	30,568
Feb 12, 2026	35.59	35.64	34.42	34.56	34.56	-3.92%	24,005
Feb 11, 2026	36.52	36.52	35.50	35.97	35.97	-2.28%	11,247
Feb 10, 2026	37.21	37.21	36.81	36.81	36.81	-2.02%	13,599
Feb 9, 2026	37.15	37.57	37.05	37.57	37.57	1.49%	9,116
Feb 6, 2026	36.79	37.11	36.67	37.02	37.02	2.95%	20,117
Feb 5, 2026	36.94	37.00	35.96	35.96	35.96	-5.22%	15,224
Feb 4, 2026	38.11	38.20	37.69	37.94	37.94	0.24%	12,751
Feb 3, 2026	37.60	37.85	37.48	37.85	37.85	1.77%	16,708
Feb 2, 2026	36.86	37.21	36.81	37.19	37.19	1.34%	6,307
Jan 30, 2026	37.13	37.16	36.65	36.70	36.70	-0.65%	5,178
Jan 29, 2026	36.93	36.94	36.41	36.94	36.94	0.56%	8,200
Jan 28, 2026	37.09	37.09	36.66	36.74	36.74	-3.23%	11,481
Jan 27, 2026	37.46	37.96	37.46	37.96	37.96	3.60%	7,949
Jan 26, 2026	36.65	36.74	36.61	36.64	36.64	1.50%	9,497
Jan 23, 2026	35.54	36.10	35.54	36.10	36.10	-0.74%	9,746
Jan 22, 2026	36.40	36.49	36.18	36.37	36.37	1.48%	8,842
Jan 21, 2026	35.45	35.95	35.33	35.84	35.84	1.47%	11,686
Jan 20, 2026	35.38	35.68	35.28	35.32	35.32	-1.97%	15,873
Jan 16, 2026	36.04	36.18	35.93	36.03	36.03	0.17%	5,425
Jan 15, 2026	36.01	36.24	35.92	35.97	35.97	-0.39%	22,644