ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	36.10	36.18	36.04	36.11	36.11	0.41%	6,356
Jan 13, 2026	36.01	36.11	35.89	35.96	35.96	1.22%	9,925
Jan 12, 2026	35.35	35.63	35.35	35.53	35.53	0.71%	8,440
Jan 9, 2026	35.04	35.29	34.75	35.28	35.28	0.99%	8,818
Jan 8, 2026	34.73	34.94	34.73	34.93	34.93	0.99%	5,177
Jan 7, 2026	34.66	34.79	34.47	34.59	34.59	-2.81%	15,134
Jan 6, 2026	35.70	35.70	35.42	35.59	35.59	-1.06%	6,027
Jan 5, 2026	35.50	36.17	35.50	35.97	35.97	1.51%	4,491
Jan 2, 2026	35.39	35.49	35.34	35.44	35.44	1.51%	6,100
Dec 31, 2025	35.49	35.49	34.80	34.91	34.91	0.43%	7,872
Dec 30, 2025	34.87	34.92	34.76	34.76	34.76	0.80%	16,877
Dec 29, 2025	34.59	34.59	34.40	34.49	34.49	-0.62%	27,219
Dec 26, 2025	34.98	34.98	34.61	34.70	34.70	-0.06%	6,587
Dec 24, 2025	34.57	34.75	34.57	34.72	34.72	-0.29%	23,947
Dec 23, 2025	34.55	34.82	34.55	34.82	34.82	0.12%	10,199
Dec 22, 2025	34.50	34.79	34.44	34.78	34.78	0.36%	17,146
Dec 19, 2025	34.99	35.03	34.66	34.66	34.66	0.36%	6,450
Dec 18, 2025	34.48	34.64	34.45	34.53	34.53	0.73%	8,917
Dec 17, 2025	34.45	34.49	34.28	34.28	34.28	0.26%	7,468
Dec 16, 2025	34.46	34.46	34.16	34.19	34.19	-1.18%	20,029
Dec 15, 2025	34.40	34.60	34.37	34.60	34.60	2.29%	8,061
Dec 12, 2025	34.55	34.55	33.79	33.83	33.83	-3.52%	8,340
Dec 11, 2025	35.02	35.07	34.89	35.06	35.06	0.54%	20,997
Dec 10, 2025	34.54	34.88	34.40	34.87	34.87	1.37%	5,726
Dec 9, 2025	34.63	34.74	34.38	34.40	34.40	0.06%	5,247
Dec 8, 2025	34.35	34.45	34.31	34.38	34.38	0.83%	9,653
Dec 5, 2025	34.42	34.51	34.00	34.10	34.10	-0.88%	4,027
Dec 4, 2025	34.16	34.56	34.16	34.40	34.40	0.20%	15,219
Dec 3, 2025	34.33	34.33	34.14	34.33	34.33	-1.35%	11,832
Dec 2, 2025	34.58	34.80	34.54	34.80	34.80	2.69%	9,549
Dec 1, 2025	33.94	34.09	33.81	33.89	33.89	0.24%	14,230