ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	32.17	32.31	31.97	32.31	32.31	1.00%	150
Feb 3, 2026	31.83	32.04	31.83	31.99	31.99	2.56%	-
Feb 2, 2026	30.70	31.33	30.70	31.19	31.19	-0.06%	-
Jan 30, 2026	30.75	31.21	30.75	31.21	31.21	0.58%	-
Jan 29, 2026	31.45	31.45	30.66	31.03	31.03	0.13%	-
Jan 28, 2026	31.50	31.50	30.99	30.99	30.99	-1.15%	-
Jan 27, 2026	31.32	31.35	31.28	31.35	31.35	1.59%	-
Jan 26, 2026	30.66	30.93	30.66	30.86	30.86	1.71%	-
Jan 23, 2026	30.83	30.83	30.34	30.34	30.34	-2.60%	-
Jan 22, 2026	30.55	31.15	30.55	31.15	31.15	2.91%	-
Jan 21, 2026	30.01	30.27	30.01	30.27	30.27	0.50%	341
Jan 20, 2026	30.36	30.36	30.11	30.12	30.12	-0.79%	-
Jan 19, 2026	30.28	30.36	30.08	30.36	30.36	-2.19%	-
Jan 16, 2026	31.08	31.08	31.04	31.04	31.04	-0.13%	-
Jan 15, 2026	30.97	31.17	30.97	31.08	31.08	-0.06%	-
Jan 14, 2026	31.00	31.15	30.87	31.10	31.10	0.58%	-
Jan 13, 2026	30.68	30.92	30.68	30.92	30.92	2.01%	-
Jan 12, 2026	30.10	30.31	30.10	30.31	30.31	0.66%	-
Jan 9, 2026	29.86	30.11	29.80	30.11	30.11	0.87%	-
Jan 8, 2026	29.46	29.85	29.46	29.85	29.85	0.44%	-
Jan 7, 2026	30.17	30.17	29.71	29.72	29.72	-2.88%	-
Jan 6, 2026	30.93	30.93	30.11	30.60	30.60	0.46%	-
Jan 5, 2026	30.48	30.74	30.46	30.46	30.46	1.16%	-
Jan 2, 2026	29.70	30.11	29.70	30.11	30.11	1.48%	-
Dec 30, 2025	29.45	29.67	29.45	29.67	29.67	0.92%	-
Dec 29, 2025	29.52	29.52	29.38	29.40	29.40	0.17%	-
Dec 23, 2025	29.58	29.58	29.16	29.35	29.35	-0.14%	-
Dec 22, 2025	29.45	29.56	29.37	29.39	29.39	-1.54%	-
Dec 19, 2025	29.60	29.85	29.60	29.85	29.85	1.39%	-
Dec 18, 2025	29.26	29.44	29.25	29.44	29.44	0.07%	-
Dec 17, 2025	29.25	29.42	29.25	29.42	29.42	0.51%	-
Dec 16, 2025	29.38	29.42	29.27	29.27	29.27	-0.03%	-
Dec 15, 2025	29.05	29.32	29.05	29.28	29.28	-0.75%	-
Dec 12, 2025	29.91	29.91	29.50	29.50	29.50	-1.21%	-
Dec 11, 2025	29.64	29.86	29.64	29.86	29.86	0.50%	-
Dec 10, 2025	29.68	29.76	29.68	29.71	29.71	-0.40%	-
Dec 9, 2025	29.84	29.84	29.75	29.83	29.83	0.98%	-
Dec 8, 2025	29.31	29.54	29.31	29.54	29.54	-0.27%	-
Dec 5, 2025	29.70	29.70	29.62	29.62	29.62	1.09%	-
Dec 4, 2025	29.42	29.47	29.30	29.30	29.30	-0.51%	-
Dec 3, 2025	29.90	29.90	29.45	29.45	29.45	-1.24%	-
Dec 2, 2025	29.39	29.82	29.39	29.82	29.82	2.16%	-
Dec 1, 2025	29.26	29.26	29.10	29.19	29.19	0.03%	-
Nov 28, 2025	29.43	29.43	29.18	29.18	29.18	-0.38%	-
Nov 27, 2025	29.17	29.29	28.93	29.29	29.29	0.58%	-
Nov 26, 2025	28.57	29.20	28.57	29.12	29.12	2.07%	-
Nov 25, 2025	28.24	28.53	28.18	28.53	28.53	6.73%	-
Nov 24, 2025	27.12	27.12	26.73	26.73	26.73	-0.34%	-
Nov 21, 2025	26.31	26.82	26.31	26.82	26.82	-0.81%	-
Nov 20, 2025	27.14	27.14	26.76	27.04	27.04	2.08%	-