ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.42	27.42	26.95	26.95	-	-3.09%	-
Mar 5, 2026	27.82	28.28	27.81	27.81	27.81	-0.68%	-
Mar 4, 2026	27.16	28.00	27.16	28.00	28.00	3.97%	-
Mar 3, 2026	27.56	27.56	26.92	26.93	26.93	-2.57%	-
Mar 2, 2026	27.80	27.80	27.54	27.64	27.64	-3.42%	-
Feb 27, 2026	28.74	28.84	28.62	28.62	28.62	-0.49%	-
Feb 26, 2026	28.59	28.76	28.50	28.76	28.76	0.91%	-
Feb 25, 2026	28.39	28.50	28.39	28.50	28.50	0.78%	-
Feb 24, 2026	28.52	28.52	28.26	28.28	28.28	-5.48%	-
Feb 23, 2026	29.64	29.92	29.64	29.92	29.92	2.85%	-
Feb 20, 2026	28.98	29.09	28.98	29.09	29.09	0.87%	-
Feb 19, 2026	28.87	29.21	28.84	28.84	28.84	-1.13%	-
Feb 18, 2026	28.96	29.21	28.96	29.17	29.17	2.78%	-
Feb 17, 2026	28.44	28.51	28.38	28.38	28.38	-1.11%	-
Feb 16, 2026	28.70	28.70	28.59	28.70	28.70	3.35%	-
Feb 13, 2026	28.28	28.28	27.77	27.77	27.77	-4.64%	-
Feb 12, 2026	30.66	30.66	29.12	29.12	29.12	-6.06%	-
Feb 11, 2026	30.57	31.00	30.21	31.00	31.00	-0.86%	-
Feb 10, 2026	31.32	31.53	31.27	31.27	31.27	0.19%	-
Feb 9, 2026	30.88	31.21	30.88	31.21	31.21	-0.03%	-
Feb 6, 2026	30.91	31.22	30.91	31.22	31.22	-0.38%	-
Feb 5, 2026	32.11	32.11	31.34	31.34	31.34	-3.00%	-
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%	-