ABN AMRO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	28.96	28.96	28.96	28.96	-	-0.21%	-
Apr 24, 2026	28.88	29.02	28.80	29.02	29.02	-2.16%	-
Apr 23, 2026	29.36	29.66	29.36	29.66	28.66	-1.69%	-
Apr 22, 2026	30.41	30.41	30.12	30.17	29.15	-1.11%	-
Apr 21, 2026	30.42	30.52	30.42	30.51	29.48	0.66%	-
Apr 20, 2026	30.22	30.31	30.07	30.31	29.29	-0.33%	-
Apr 17, 2026	30.03	30.41	29.92	30.41	29.38	0.36%	-
Apr 16, 2026	30.41	30.43	30.30	30.30	29.28	-0.30%	-
Apr 15, 2026	30.05	30.39	30.05	30.39	29.37	1.54%	-
Apr 14, 2026	29.51	29.93	29.51	29.93	28.92	3.06%	-
Apr 13, 2026	28.72	29.04	28.72	29.04	28.06	-0.10%	-
Apr 10, 2026	28.86	29.10	28.77	29.07	28.09	0.83%	-
Apr 9, 2026	29.14	29.14	28.76	28.83	27.86	-1.87%	-
Apr 8, 2026	29.33	29.38	29.24	29.38	28.39	5.12%	-
Apr 7, 2026	28.30	28.36	27.95	27.95	27.01	1.38%	-
Apr 2, 2026	27.69	27.94	27.57	27.57	26.64	-1.64%	-
Apr 1, 2026	26.40	28.08	26.40	28.03	27.08	3.47%	328
Mar 31, 2026	26.62	27.09	26.62	27.09	26.18	2.42%	-
Mar 30, 2026	26.57	26.57	26.29	26.45	25.56	-1.16%	341
Mar 27, 2026	27.06	27.06	26.53	26.76	25.86	-1.87%	-
Mar 26, 2026	27.16	27.27	27.03	27.27	26.35	-0.26%	150
Mar 25, 2026	27.24	27.35	27.24	27.34	26.42	2.28%	-
Mar 24, 2026	27.03	27.03	26.73	26.73	25.83	-1.47%	-
Mar 23, 2026	25.63	27.13	25.36	27.13	26.22	2.49%	341
Mar 20, 2026	27.12	27.12	26.47	26.47	25.58	-0.04%	-
Mar 19, 2026	27.31	27.31	26.48	26.48	25.59	-4.68%	-
Mar 18, 2026	27.98	28.11	27.78	27.78	26.84	-0.36%	-
Mar 17, 2026	27.50	27.88	27.50	27.88	26.94	1.53%	-
Mar 16, 2026	26.78	27.46	26.78	27.46	26.53	0.44%	-
Mar 13, 2026	26.91	27.34	26.91	27.34	26.42	-0.36%	-
Mar 12, 2026	28.10	28.10	27.37	27.44	26.51	-2.52%	-
Mar 11, 2026	27.81	28.15	27.81	28.15	27.20	1.37%	-
Mar 10, 2026	27.81	27.84	27.73	27.77	26.83	3.23%	-
Mar 9, 2026	26.41	26.90	26.41	26.90	25.99	0.67%	-
Mar 6, 2026	27.42	27.42	26.72	26.72	25.82	-3.92%	-
Mar 5, 2026	27.82	28.28	27.81	27.81	26.87	-0.68%	-
Mar 4, 2026	27.16	28.00	27.16	28.00	27.06	3.97%	-
Mar 3, 2026	27.56	27.56	26.92	26.93	26.02	-2.57%	-
Mar 2, 2026	27.80	27.80	27.54	27.64	26.71	-3.42%	-
Feb 27, 2026	28.74	28.84	28.62	28.62	27.66	-0.49%	-
Feb 26, 2026	28.59	28.76	28.50	28.76	27.79	0.91%	-
Feb 25, 2026	28.39	28.50	28.39	28.50	27.54	0.78%	-
Feb 24, 2026	28.52	28.52	28.26	28.28	27.33	-5.48%	-
Feb 23, 2026	29.64	29.92	29.64	29.92	28.91	2.85%	-
Feb 20, 2026	28.98	29.09	28.98	29.09	28.11	0.87%	-
Feb 19, 2026	28.87	29.21	28.84	28.84	27.87	-1.13%	-
Feb 18, 2026	28.96	29.21	28.96	29.17	28.19	2.78%	-
Feb 17, 2026	28.44	28.51	28.38	28.38	27.42	-1.11%	-
Feb 16, 2026	28.70	28.70	28.59	28.70	27.73	3.35%	-
Feb 13, 2026	28.28	28.28	27.77	27.77	26.83	-4.64%	-