ABN AMRO Bank N.V. (ABMRF)
OTCMKTS
· Delayed Price · Currency is USD
25.80
-0.65 (-2.46%)
At close: Jun 4, 2025
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 26.16 | 26.16 | 25.31 | 25.80 | 25.80 | -2.46% | 14,625 |
| Jun 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | 484 |
| Jun 2, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 0.26% | 1,086 |
| May 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.21% | 194 |
| May 22, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2.61% | 327 |
| May 21, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.29% | 511 |
| May 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.66% | 100 |
| May 19, 2025 | 24.91 | 24.91 | 24.81 | 24.81 | 24.81 | 2.70% | 555 |
| May 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.29% | 307 |
| May 14, 2025 | 23.79 | 23.85 | 23.30 | 23.85 | 23.85 | 11.63% | 922 |
| May 9, 2025 | 21.05 | 21.37 | 21.05 | 21.37 | 21.37 | 1.40% | 1,287 |
| Apr 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 6.58% | 2,071 |
| Apr 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -3.89% | 263 |
| Apr 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 19.72 | 14.53% | 975 |
| Apr 7, 2025 | 18.99 | 19.48 | 17.96 | 17.96 | 17.22 | -6.04% | 1,414 |
| Apr 4, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.32 | -9.24% | 153 |
| Apr 3, 2025 | 20.63 | 21.06 | 20.43 | 21.06 | 20.19 | -4.23% | 7,175 |
| Mar 20, 2025 | 20.96 | 21.99 | 20.96 | 21.99 | 21.08 | -0.05% | 7,143 |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.09 | 0.69% | 718 |
| Mar 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 20.95 | 4.47% | 308 |
| Mar 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.05 | -1.34% | 5,123 |
| Mar 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.32 | 5.55% | 360 |
| Mar 5, 2025 | 20.70 | 20.70 | 20.09 | 20.09 | 19.25 | 4.01% | 1,687 |
| Mar 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 18.51 | -0.36% | 1,804 |
| Feb 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 18.58 | 9.18% | 7,131 |
| Feb 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.02 | 3.50% | 319 |
| Feb 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.44 | 3.44% | 137 |
| Feb 7, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 15.89 | 2.09% | 300 |
| Feb 6, 2025 | 17.00 | 17.12 | 16.24 | 16.24 | 15.57 | -3.97% | 1,492 |
| Jan 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.21 | -0.52% | 100 |
| Jan 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.30 | 4.30% | 1,002 |
| Jan 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.62 | 3.22% | 100 |
| Jan 16, 2025 | 16.64 | 16.64 | 15.79 | 15.79 | 15.14 | -1.31% | 539 |
| Jan 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.34 | 1.59% | 250 |
| Jan 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.10 | 3.86% | 261 |
| Jan 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.54 | -5.22% | 352 |
| Dec 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.34 | 7.02% | 828 |
| Dec 18, 2024 | 15.36 | 15.36 | 14.95 | 14.95 | 14.33 | 1.56% | 106,424 |