ABN AMRO Bank N.V. (VIE:ABN)
Austria · Delayed Price · Currency is EUR 29.35
-0.04 (-0.14%)
At close: Dec 23, 2025
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 26.36 | 26.49 | 26.36 | 26.49 | 26.49 | 1.22% | - |
| Nov 18, 2025 | 26.66 | 26.66 | 26.17 | 26.17 | 26.17 | -4.42% | - |
| Nov 17, 2025 | 27.64 | 27.64 | 27.38 | 27.38 | 27.38 | -0.47% | - |
| Nov 14, 2025 | 27.62 | 27.62 | 27.50 | 27.51 | 27.51 | -2.52% | - |
| Nov 13, 2025 | 27.99 | 28.22 | 27.94 | 28.22 | 28.22 | 1.62% | - |
| Nov 12, 2025 | 27.60 | 28.18 | 27.60 | 27.77 | 27.77 | 1.95% | - |
| Nov 11, 2025 | 27.07 | 27.43 | 27.07 | 27.24 | 27.24 | -0.44% | - |
| Nov 10, 2025 | 27.13 | 27.49 | 27.13 | 27.36 | 27.36 | 2.47% | - |
| Nov 7, 2025 | 26.71 | 26.71 | 26.68 | 26.70 | 26.70 | 0.38% | - |
| Nov 6, 2025 | 26.48 | 26.63 | 26.48 | 26.60 | 26.60 | 0.91% | - |
| Nov 5, 2025 | 26.34 | 26.39 | 26.34 | 26.36 | 26.36 | 0.23% | - |
| Nov 4, 2025 | 25.98 | 26.30 | 25.98 | 26.30 | 26.30 | 0.15% | - |
| Nov 3, 2025 | 25.76 | 26.35 | 25.76 | 26.26 | 26.26 | 1.86% | - |
| Oct 31, 2025 | 25.92 | 25.92 | 25.78 | 25.78 | 25.78 | -0.23% | - |
| Oct 30, 2025 | 25.59 | 25.84 | 25.59 | 25.84 | 25.84 | 0.90% | - |
| Oct 29, 2025 | 25.39 | 25.64 | 25.39 | 25.61 | 25.61 | 0.91% | - |
| Oct 28, 2025 | 25.33 | 25.43 | 25.33 | 25.38 | 25.38 | 0.16% | - |
| Oct 27, 2025 | 25.23 | 25.34 | 25.15 | 25.34 | 25.34 | 1.48% | - |
| Oct 24, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.97 | 0.24% | 300 |
| Oct 23, 2025 | 24.51 | 24.91 | 24.51 | 24.91 | 24.91 | 0.89% | - |
| Oct 22, 2025 | 24.67 | 24.77 | 24.62 | 24.69 | 24.69 | -0.48% | - |
| Oct 21, 2025 | 24.86 | 24.99 | 24.62 | 24.81 | 24.81 | -0.64% | - |
| Oct 20, 2025 | 25.40 | 25.40 | 24.81 | 24.97 | 24.97 | -0.52% | - |
| Oct 17, 2025 | 24.90 | 25.10 | 24.75 | 25.10 | 25.10 | -2.22% | - |
| Oct 16, 2025 | 25.43 | 25.67 | 25.36 | 25.67 | 25.67 | 0.59% | - |
| Oct 15, 2025 | 25.91 | 25.91 | 25.52 | 25.52 | 25.52 | -2.45% | - |