Skip to main content
ABN AMRO Bank N.V. (AMS:ABN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
29.36
-0.29 (-0.98%)
At close: Dec 5, 2025

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7529.7629.3629.3629.36-0.98%1,835,062
Dec 4, 202529.5029.6829.1529.6529.650.95%2,016,187
Dec 3, 202530.0230.0629.2929.3729.37-1.94%1,970,934
Dec 2, 202529.3329.9829.3129.9529.952.15%2,265,066
Dec 1, 202529.2329.4929.0429.3229.320.58%1,700,793
Nov 28, 202529.3629.4829.0529.1529.15-0.65%1,408,017
Nov 27, 202529.2829.4128.9129.3429.340.45%1,403,366
Nov 26, 202528.7829.2628.6929.2129.212.31%2,948,549
Nov 25, 202527.8028.5927.5928.5528.556.45%6,683,733
Nov 24, 202527.0827.3826.6226.8226.82-0.26%4,755,561
Nov 21, 202526.4226.8926.1226.8926.890.04%2,374,184
Nov 20, 202526.9427.3626.7426.8826.881.09%2,376,368
Nov 19, 202526.4526.6826.1226.5926.590.76%1,696,633
Nov 18, 202526.7826.7826.1526.3926.39-3.40%2,391,096
Nov 17, 202527.6427.8127.2327.3227.32-1.41%1,349,140
Nov 14, 202527.9027.9027.4027.7127.71-0.96%2,366,738
Nov 13, 202527.9428.3327.7427.9827.980.72%2,480,115
Nov 12, 202527.9028.4227.5527.7827.782.55%4,998,464
Nov 11, 202527.3027.4927.0327.0927.09-0.77%2,763,892
Nov 10, 202526.9627.5426.9227.3027.302.63%2,614,736
Nov 7, 202526.7626.8626.5726.6026.60-0.11%1,848,208
Nov 6, 202526.5326.7226.3626.6326.630.79%1,587,956
Nov 5, 202526.1926.6025.9726.4226.420.04%2,226,298
Nov 4, 202526.0226.4225.9526.4126.410.92%1,331,311
Nov 3, 202525.9926.4525.9026.1726.171.00%1,222,175
Oct 31, 202525.8826.1125.7525.9125.910.19%1,622,704
Oct 30, 202525.7526.0425.6825.8625.861.13%1,571,982
Oct 29, 202525.5025.6625.4925.5725.570.31%1,290,748
Oct 28, 202525.3425.4925.3025.4925.490.63%1,322,793
Oct 27, 202525.3025.3725.0825.3325.330.88%1,552,761
Oct 24, 202524.9125.1424.8625.1125.111.41%1,621,421
Oct 23, 202524.8224.9424.6524.7624.760.28%1,305,897
Oct 22, 202524.6024.7924.4924.6924.690.04%1,649,491
Oct 21, 202524.9225.0224.5724.6824.68-0.60%2,994,279
Oct 20, 202525.4425.4524.7924.8324.83-0.92%3,176,631
Oct 17, 202525.0325.2924.6925.0625.06-2.79%3,969,848
Oct 16, 202525.4725.7825.1525.7825.781.30%3,446,352
Oct 15, 202526.0526.2025.3725.4525.45-3.12%5,457,555
Oct 14, 202526.4826.4825.9626.2726.27-1.39%2,291,407
Oct 13, 202526.8526.9426.5526.6426.640.60%1,795,187
Oct 10, 202526.7726.9326.4826.4826.48-1.12%1,762,776
Oct 9, 202526.9127.0126.7826.7826.78-0.59%974,596
Oct 8, 202526.8226.9926.7226.9426.940.79%1,494,023
Oct 7, 202527.2927.2926.7326.7326.73-2.20%2,200,214
Oct 6, 202527.6927.7027.0927.3327.33-1.66%2,366,352
Oct 3, 202527.7027.9127.4927.7927.792.70%2,600,784
Oct 2, 202527.5027.5826.9827.0627.06-1.38%1,741,072
Oct 1, 202527.2127.6326.8227.4427.440.70%2,132,655
Sep 30, 202527.1627.3327.0327.2527.25-2,620,785
Sep 29, 202527.3627.4526.9927.2527.250.48%2,367,261
Sep 26, 202527.4127.4626.5927.1227.12-0.44%2,863,270
Sep 25, 202526.9227.5026.9127.2427.241.08%3,085,890
Sep 24, 202526.8727.0426.6526.9526.95-0.15%2,474,593
Sep 23, 202526.5827.0426.1526.9926.991.35%3,672,143
Sep 22, 202526.1928.2725.7026.6326.633.26%4,033,874
Sep 19, 202525.9026.0725.7425.7925.79-0.04%5,081,735
Sep 18, 202525.8426.0125.5725.8025.800.55%1,917,800
Sep 17, 202525.7325.7825.4325.6625.660.08%1,314,692
Sep 16, 202526.2026.2325.5625.6425.64-1.95%1,937,889
Sep 15, 202525.8126.2125.8126.1526.151.51%1,713,691
Sep 12, 202525.8025.8425.4825.7625.760.04%1,535,150
Sep 11, 202525.4725.8225.2925.7525.751.62%2,346,063
Sep 10, 202525.2625.5125.2325.3425.340.24%1,988,264
Sep 9, 202525.4025.6024.9025.2825.28-0.75%2,620,531
Sep 8, 202525.0025.5225.0025.4725.471.72%1,938,921
Sep 5, 202525.5725.6224.9725.0425.04-1.30%2,023,747
Sep 4, 202525.1825.3725.0425.3725.371.16%2,102,714
Sep 3, 202524.8625.1824.6825.0825.081.01%2,298,443
Sep 2, 202524.8925.0324.5324.8324.830.32%2,303,236
Sep 1, 202524.6924.7824.6224.7524.750.41%1,343,150
Aug 29, 202524.5024.6524.3324.6524.650.37%2,462,384
Aug 28, 202524.6824.8124.2124.5624.56-0.41%2,127,085
Aug 27, 202525.3225.4324.4624.6624.66-2.65%2,908,200
Aug 26, 202525.4125.4424.9725.3325.33-1.02%12,825,130
Aug 25, 202525.7825.9025.5825.5925.59-1.08%1,225,323
Aug 22, 202525.8325.9925.7625.8725.870.47%1,416,745
Aug 21, 202525.4725.7525.4725.7525.750.90%1,549,922
Aug 20, 202525.6125.6925.4025.5225.52-0.89%1,671,503
Aug 19, 202525.7626.0525.7525.7525.750.08%1,676,122
Aug 18, 202525.8425.8625.5325.7325.73-0.66%1,475,714
Aug 15, 202525.8926.0925.8025.9025.900.54%1,935,410
Aug 14, 202525.8525.9825.5525.7625.76-0.23%2,418,642
Aug 13, 202525.7025.9925.5625.8225.82-1.03%2,718,730
Aug 12, 202526.0826.3326.0226.0925.550.23%2,451,655
Aug 11, 202525.8226.0825.7326.0325.491.09%2,702,389
Aug 8, 202525.3525.9025.3225.7525.222.18%3,389,038
Aug 7, 202523.9425.2823.8425.2024.686.06%5,308,969
Aug 6, 202523.5923.7622.9923.7623.27-4.69%7,958,179
Aug 5, 202525.2725.3024.8924.9324.41-0.44%2,711,272
Aug 4, 202524.8425.1024.6825.0424.521.58%2,153,709
Aug 1, 202525.2525.2724.5124.6524.14-2.80%2,893,499
Jul 31, 202525.5825.7225.3625.3624.84-0.47%2,895,876
Jul 30, 202525.4125.5225.3425.4824.950.39%1,600,222
Jul 29, 202524.9725.4224.9425.3824.851.76%2,367,530
Jul 28, 202525.0925.2224.8724.9424.420.12%1,948,369
Jul 25, 202524.7624.9324.6424.9124.390.44%1,421,961
Jul 24, 202524.7025.0424.7024.8024.291.35%1,819,729
Jul 23, 202524.3624.5024.2424.4723.961.24%2,077,343
Jul 22, 202524.0524.2623.9224.1723.670.04%1,836,957
Jul 21, 202524.1024.1623.9024.1623.66-0.04%2,852,772