ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	33.84	33.84	33.84	33.84	33.84	-4.71%	127
Dec 16, 2025	35.51	35.51	35.51	35.51	35.51	5.22%	563
Dec 15, 2025	35.53	35.62	33.75	33.75	33.75	-3.49%	1,423
Dec 8, 2025	34.97	34.97	34.97	34.97	34.97	4.64%	2,432
Nov 25, 2025	33.00	33.42	33.00	33.42	33.42	4.54%	1,296
Nov 24, 2025	31.97	31.97	31.97	31.97	31.97	1.43%	431
Nov 19, 2025	31.52	31.52	31.52	31.52	31.52	2.01%	190
Nov 17, 2025	31.45	31.45	30.90	30.90	30.90	5.82%	985
Oct 30, 2025	29.20	29.20	29.20	29.20	29.20	4.66%	163
Oct 22, 2025	28.05	28.05	27.90	27.90	27.90	-7.83%	615
Oct 15, 2025	30.27	30.27	30.27	30.27	30.27	-4.42%	219
Oct 13, 2025	31.67	31.67	31.67	31.67	31.67	2.00%	239
Oct 6, 2025	31.05	31.05	31.05	31.05	31.05	-7.15%	125
Oct 3, 2025	33.44	33.44	33.44	33.44	33.44	2.43%	343
Sep 26, 2025	32.65	32.65	32.65	32.65	32.65	4.90%	296
Sep 17, 2025	31.12	31.12	31.12	31.12	31.12	7.68%	5,232
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