ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.69	27.94	27.57	27.57	27.57	-1.64%	-
Apr 1, 2026	26.40	28.08	26.40	28.03	28.03	3.47%	328
Mar 31, 2026	26.62	27.09	26.62	27.09	27.09	2.42%	-
Mar 30, 2026	26.57	26.57	26.29	26.45	26.45	-1.16%	341
Mar 27, 2026	27.06	27.06	26.53	26.76	26.76	-1.87%	-
Mar 26, 2026	27.16	27.27	27.03	27.27	27.27	-0.26%	150
Mar 25, 2026	27.24	27.35	27.24	27.34	27.34	2.28%	-
Mar 24, 2026	27.03	27.03	26.73	26.73	26.73	-1.47%	-
Mar 23, 2026	25.63	27.13	25.36	27.13	27.13	2.49%	341
Mar 20, 2026	27.12	27.12	26.47	26.47	26.47	-0.04%	-
Mar 19, 2026	27.31	27.31	26.48	26.48	26.48	-4.68%	-
Mar 18, 2026	27.98	28.11	27.78	27.78	27.78	-0.36%	-
Mar 17, 2026	27.50	27.88	27.50	27.88	27.88	1.53%	-
Mar 16, 2026	26.78	27.46	26.78	27.46	27.46	0.44%	-
Mar 13, 2026	26.91	27.34	26.91	27.34	27.34	-0.36%	-
Mar 12, 2026	28.10	28.10	27.37	27.44	27.44	-2.52%	-
Mar 11, 2026	27.81	28.15	27.81	28.15	28.15	1.37%	-
Mar 10, 2026	27.81	27.84	27.73	27.77	27.77	3.23%	-
Mar 9, 2026	26.41	26.90	26.41	26.90	26.90	0.67%	-
Mar 6, 2026	27.42	27.42	26.72	26.72	26.72	-3.92%	-
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%	-