ABN AMRO Bank N.V. (ABMRF)
OTCMKTS · Delayed Price · Currency is USD
28.90
-1.54 (-5.06%)
At close: Aug 26, 2025
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -5.06% | 256 |
| Aug 20, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.23% | 227 |
| Aug 18, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.07% | 218 |
| Aug 15, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 10.23% | 300 |
| Aug 4, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 27.63 | -3.12% | 5,800 |
| Aug 1, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.52 | -1.03% | 293 |
| Jul 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.82 | 0.94% | 622 |
| Jul 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.55 | 2.38% | 281 |
| Jul 14, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 27.88 | -3.95% | 463 |
| Jul 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.03 | -1.19% | 445 |
| Jul 10, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.38 | 1.35% | 813 |
| Jul 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.99 | 10.63% | 244 |
| Jul 1, 2025 | 28.38 | 28.38 | 26.80 | 26.80 | 26.20 | -1.83% | 1,049 |
| Jun 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.69 | 1.11% | 1,000 |
| Jun 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | 3.41% | 210 |
| Jun 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.53 | 1.20% | 103 |
| Jun 4, 2025 | 26.16 | 26.16 | 25.31 | 25.80 | 25.22 | -2.46% | 14,625 |
| Jun 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 25.86 | -0.56% | 484 |
| Jun 2, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.01 | 0.26% | 1,086 |
| May 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 25.94 | 1.21% | 194 |
| May 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.63 | 2.61% | 327 |
| May 21, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.98 | 0.29% | 511 |
| May 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.90 | 2.66% | 100 |
| May 19, 2025 | 24.91 | 24.91 | 24.81 | 24.81 | 24.26 | 2.70% | 555 |
| May 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.62 | 1.29% | 307 |
| May 14, 2025 | 23.79 | 23.85 | 23.30 | 23.85 | 23.32 | 11.63% | 922 |
| May 9, 2025 | 21.05 | 21.37 | 21.05 | 21.37 | 20.89 | 1.40% | 1,287 |
| Apr 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.60 | 6.58% | 2,071 |
| Apr 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.33 | -3.89% | 263 |
| Apr 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 19.28 | 14.53% | 975 |
| Apr 7, 2025 | 18.99 | 19.48 | 17.96 | 17.96 | 16.83 | -6.04% | 1,414 |
| Apr 4, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 17.92 | -9.24% | 153 |
| Apr 3, 2025 | 20.63 | 21.06 | 20.43 | 21.06 | 19.74 | -4.23% | 7,175 |
| Mar 20, 2025 | 20.96 | 21.99 | 20.96 | 21.99 | 20.61 | -0.05% | 7,143 |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.62 | 0.69% | 718 |
| Mar 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.48 | 4.47% | 308 |
| Mar 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 19.60 | -1.34% | 5,123 |
| Mar 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 19.87 | 5.55% | 360 |
| Mar 5, 2025 | 20.70 | 20.70 | 20.09 | 20.09 | 18.82 | 4.01% | 1,687 |
| Mar 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 18.10 | -0.36% | 1,804 |
| Feb 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 18.16 | 9.18% | 7,131 |
| Feb 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 16.64 | 3.50% | 319 |
| Feb 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.07 | 3.44% | 137 |
| Feb 7, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 15.54 | 2.09% | 300 |