ABN AMRO Bank N.V. (AMS:ABN)
Netherlands
· Delayed Price · Currency is EUR 27.09
-0.02 (-0.07%)
Mar 9, 2026, 5:39 PM CET
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.36 | 26.93 | 26.23 | 26.71 | - | -1.48% | 715,833 |
| Mar 6, 2026 | 27.60 | 27.65 | 26.48 | 27.11 | 27.11 | -1.17% | 2,287,614 |
| Mar 5, 2026 | 28.08 | 28.48 | 27.42 | 27.43 | 27.43 | -1.86% | 2,142,207 |
| Mar 4, 2026 | 27.20 | 28.10 | 27.03 | 27.95 | 27.95 | 2.72% | 2,389,786 |
| Mar 3, 2026 | 27.75 | 27.75 | 26.76 | 27.21 | 27.21 | -2.96% | 3,191,153 |
| Mar 2, 2026 | 27.45 | 28.09 | 26.66 | 28.04 | 28.04 | -1.13% | 2,427,035 |
| Feb 27, 2026 | 28.86 | 29.01 | 28.16 | 28.36 | 28.36 | -1.90% | 2,691,058 |
| Feb 26, 2026 | 28.68 | 28.91 | 28.41 | 28.91 | 28.91 | 1.23% | 2,152,878 |
| Feb 25, 2026 | 28.30 | 28.76 | 28.17 | 28.56 | 28.56 | 1.24% | 1,981,797 |
| Feb 24, 2026 | 29.00 | 29.06 | 28.12 | 28.21 | 28.21 | -3.72% | 3,838,417 |
| Feb 23, 2026 | 30.08 | 30.08 | 29.21 | 29.30 | 29.30 | 1.03% | 2,534,672 |
| Feb 20, 2026 | 28.85 | 29.34 | 28.70 | 29.00 | 29.00 | 0.62% | 9,348,380 |
| Feb 19, 2026 | 29.14 | 29.38 | 28.71 | 28.82 | 28.82 | -0.79% | 1,878,943 |
| Feb 18, 2026 | 28.95 | 29.34 | 28.85 | 29.05 | 29.05 | 1.54% | 2,507,052 |
| Feb 17, 2026 | 28.38 | 28.73 | 28.20 | 28.61 | 28.61 | 0.56% | 1,709,093 |
| Feb 16, 2026 | 28.41 | 29.00 | 28.37 | 28.45 | 28.45 | 0.85% | 1,929,907 |
| Feb 13, 2026 | 28.58 | 28.93 | 27.46 | 28.21 | 28.21 | -3.26% | 5,196,872 |
| Feb 12, 2026 | 30.54 | 30.81 | 29.06 | 29.16 | 29.16 | -3.48% | 2,742,591 |
| Feb 11, 2026 | 30.85 | 31.05 | 29.98 | 30.21 | 30.21 | -2.49% | 3,337,149 |
| Feb 10, 2026 | 31.29 | 31.58 | 30.96 | 30.98 | 30.98 | -1.59% | 2,354,030 |
| Feb 9, 2026 | 31.25 | 31.52 | 30.84 | 31.48 | 31.48 | 0.93% | 1,385,001 |
| Feb 6, 2026 | 30.94 | 31.34 | 30.80 | 31.19 | 31.19 | 1.66% | 1,598,488 |
| Feb 5, 2026 | 32.25 | 32.43 | 30.60 | 30.68 | 30.68 | -4.78% | 2,527,121 |
| Feb 4, 2026 | 32.37 | 32.37 | 31.72 | 32.22 | 32.22 | 0.19% | 2,255,887 |
| Feb 3, 2026 | 31.63 | 32.16 | 31.63 | 32.16 | 32.16 | 2.10% | 1,689,390 |
| Feb 2, 2026 | 30.80 | 31.50 | 30.60 | 31.50 | 31.50 | 1.42% | 1,593,520 |
| Jan 30, 2026 | 30.80 | 31.26 | 30.80 | 31.06 | 31.06 | 1.24% | 2,613,937 |
| Jan 29, 2026 | 31.00 | 31.03 | 30.55 | 30.68 | 30.68 | -0.32% | 1,840,082 |
| Jan 28, 2026 | 31.57 | 31.61 | 30.77 | 30.78 | 30.78 | -2.32% | 1,837,304 |
| Jan 27, 2026 | 31.35 | 31.51 | 31.07 | 31.51 | 31.51 | 2.04% | 1,986,356 |
| Jan 26, 2026 | 30.51 | 31.07 | 30.49 | 30.88 | 30.88 | 1.31% | 1,527,742 |
| Jan 23, 2026 | 31.01 | 31.04 | 30.28 | 30.48 | 30.48 | -1.68% | 1,381,785 |
| Jan 22, 2026 | 30.70 | 31.22 | 30.70 | 31.00 | 31.00 | 2.01% | 1,932,636 |
| Jan 21, 2026 | 30.05 | 30.62 | 29.97 | 30.39 | 30.39 | 0.13% | 1,758,089 |
| Jan 20, 2026 | 30.42 | 30.55 | 29.99 | 30.35 | 30.35 | -0.95% | 1,413,740 |
| Jan 19, 2026 | 30.40 | 30.64 | 30.08 | 30.64 | 30.64 | -1.42% | 2,081,789 |
| Jan 16, 2026 | 31.14 | 31.23 | 30.95 | 31.08 | 31.08 | -0.06% | 1,316,123 |
| Jan 15, 2026 | 31.13 | 31.29 | 30.88 | 31.10 | 31.10 | 0.29% | 1,883,849 |
| Jan 14, 2026 | 30.88 | 31.28 | 30.82 | 31.01 | 31.01 | 0.39% | 1,865,543 |
| Jan 13, 2026 | 30.70 | 31.04 | 30.61 | 30.89 | 30.89 | 1.38% | 1,885,264 |
| Jan 12, 2026 | 30.23 | 30.53 | 29.90 | 30.47 | 30.47 | 0.43% | 1,211,482 |
| Jan 9, 2026 | 30.07 | 30.34 | 29.70 | 30.34 | 30.34 | 1.40% | 2,807,204 |
| Jan 8, 2026 | 29.67 | 29.92 | 29.52 | 29.92 | 29.92 | 0.67% | 1,406,047 |
| Jan 7, 2026 | 30.29 | 30.30 | 29.54 | 29.72 | 29.72 | -2.62% | 2,359,541 |
| Jan 6, 2026 | 30.80 | 31.12 | 30.09 | 30.52 | 30.52 | -0.42% | 4,060,479 |
| Jan 5, 2026 | 30.54 | 30.81 | 30.36 | 30.65 | 30.65 | 1.36% | 1,473,854 |
| Jan 2, 2026 | 29.70 | 30.24 | 29.64 | 30.24 | 30.24 | 1.51% | 1,161,019 |
| Dec 31, 2025 | 29.60 | 29.79 | 29.49 | 29.79 | 29.79 | 0.40% | 464,586 |
| Dec 30, 2025 | 29.46 | 29.77 | 29.38 | 29.67 | 29.67 | 1.09% | 1,018,262 |
| Dec 29, 2025 | 29.48 | 29.54 | 29.23 | 29.35 | 29.35 | -0.20% | 1,501,135 |
| Dec 24, 2025 | 29.50 | 29.56 | 29.39 | 29.41 | 29.41 | -0.54% | 292,973 |
| Dec 23, 2025 | 29.53 | 29.61 | 29.08 | 29.57 | 29.57 | -0.10% | 1,686,641 |
| Dec 22, 2025 | 29.51 | 29.62 | 29.31 | 29.60 | 29.60 | -0.10% | 1,221,224 |
| Dec 19, 2025 | 29.56 | 29.93 | 29.52 | 29.63 | 29.63 | 0.34% | 6,732,377 |
| Dec 18, 2025 | 29.31 | 29.55 | 29.13 | 29.53 | 29.53 | 0.75% | 1,933,274 |
| Dec 17, 2025 | 29.22 | 29.47 | 29.21 | 29.31 | 29.31 | 0.65% | 1,550,842 |
| Dec 16, 2025 | 29.43 | 29.58 | 29.12 | 29.12 | 29.12 | -1.12% | 1,510,275 |
| Dec 15, 2025 | 28.95 | 29.50 | 28.95 | 29.45 | 29.45 | 2.15% | 1,843,674 |
| Dec 12, 2025 | 30.06 | 30.07 | 28.83 | 28.83 | 28.83 | -3.06% | 2,221,154 |
| Dec 11, 2025 | 29.75 | 29.93 | 29.54 | 29.74 | 29.74 | -0.03% | 1,653,527 |
| Dec 10, 2025 | 29.79 | 29.85 | 29.57 | 29.75 | 29.75 | 0.10% | 1,598,981 |
| Dec 9, 2025 | 29.70 | 29.91 | 29.62 | 29.72 | 29.72 | 0.13% | 1,458,308 |
| Dec 8, 2025 | 29.46 | 29.68 | 29.20 | 29.68 | 29.68 | 1.09% | 1,720,097 |
| Dec 5, 2025 | 29.75 | 29.76 | 29.36 | 29.36 | 29.36 | -0.98% | 1,835,062 |
| Dec 4, 2025 | 29.50 | 29.68 | 29.15 | 29.65 | 29.65 | 0.95% | 2,016,187 |
| Dec 3, 2025 | 30.02 | 30.06 | 29.29 | 29.37 | 29.37 | -1.94% | 1,970,934 |
| Dec 2, 2025 | 29.33 | 29.98 | 29.31 | 29.95 | 29.95 | 2.15% | 2,265,066 |
| Dec 1, 2025 | 29.23 | 29.49 | 29.04 | 29.32 | 29.32 | 0.58% | 1,700,793 |
| Nov 28, 2025 | 29.36 | 29.48 | 29.05 | 29.15 | 29.15 | -0.65% | 1,408,017 |
| Nov 27, 2025 | 29.28 | 29.41 | 28.91 | 29.34 | 29.34 | 0.45% | 1,403,366 |
| Nov 26, 2025 | 28.78 | 29.26 | 28.69 | 29.21 | 29.21 | 2.31% | 2,948,549 |
| Nov 25, 2025 | 27.80 | 28.59 | 27.59 | 28.55 | 28.55 | 6.45% | 6,683,733 |
| Nov 24, 2025 | 27.08 | 27.38 | 26.62 | 26.82 | 26.82 | -0.26% | 4,755,561 |
| Nov 21, 2025 | 26.42 | 26.89 | 26.12 | 26.89 | 26.89 | 0.04% | 2,374,184 |
| Nov 20, 2025 | 26.94 | 27.36 | 26.74 | 26.88 | 26.88 | 1.09% | 2,376,368 |
| Nov 19, 2025 | 26.45 | 26.68 | 26.12 | 26.59 | 26.59 | 0.76% | 1,696,633 |
| Nov 18, 2025 | 26.78 | 26.78 | 26.15 | 26.39 | 26.39 | -3.40% | 2,391,096 |
| Nov 17, 2025 | 27.64 | 27.81 | 27.23 | 27.32 | 27.32 | -1.41% | 1,349,140 |
| Nov 14, 2025 | 27.90 | 27.90 | 27.40 | 27.71 | 27.71 | -0.96% | 2,366,738 |
| Nov 13, 2025 | 27.94 | 28.33 | 27.74 | 27.98 | 27.98 | 0.72% | 2,480,115 |
| Nov 12, 2025 | 27.90 | 28.42 | 27.55 | 27.78 | 27.78 | 2.55% | 4,998,464 |
| Nov 11, 2025 | 27.30 | 27.49 | 27.03 | 27.09 | 27.09 | -0.77% | 2,763,892 |
| Nov 10, 2025 | 26.96 | 27.54 | 26.92 | 27.30 | 27.30 | 2.63% | 2,614,736 |
| Nov 7, 2025 | 26.76 | 26.86 | 26.57 | 26.60 | 26.60 | -0.11% | 1,848,208 |
| Nov 6, 2025 | 26.53 | 26.72 | 26.36 | 26.63 | 26.63 | 0.79% | 1,587,956 |
| Nov 5, 2025 | 26.19 | 26.60 | 25.97 | 26.42 | 26.42 | 0.04% | 2,226,298 |
| Nov 4, 2025 | 26.02 | 26.42 | 25.95 | 26.41 | 26.41 | 0.92% | 1,331,311 |
| Nov 3, 2025 | 25.99 | 26.45 | 25.90 | 26.17 | 26.17 | 1.00% | 1,222,175 |
| Oct 31, 2025 | 25.88 | 26.11 | 25.75 | 25.91 | 25.91 | 0.19% | 1,622,704 |
| Oct 30, 2025 | 25.75 | 26.04 | 25.68 | 25.86 | 25.86 | 1.13% | 1,571,982 |
| Oct 29, 2025 | 25.50 | 25.66 | 25.49 | 25.57 | 25.57 | 0.31% | 1,290,748 |
| Oct 28, 2025 | 25.34 | 25.49 | 25.30 | 25.49 | 25.49 | 0.63% | 1,322,793 |
| Oct 27, 2025 | 25.30 | 25.37 | 25.08 | 25.33 | 25.33 | 0.88% | 1,552,761 |
| Oct 24, 2025 | 24.91 | 25.14 | 24.86 | 25.11 | 25.11 | 1.41% | 1,621,421 |
| Oct 23, 2025 | 24.82 | 24.94 | 24.65 | 24.76 | 24.76 | 0.28% | 1,305,897 |
| Oct 22, 2025 | 24.60 | 24.79 | 24.49 | 24.69 | 24.69 | 0.04% | 1,649,491 |
| Oct 21, 2025 | 24.92 | 25.02 | 24.57 | 24.68 | 24.68 | -0.60% | 2,994,279 |
| Oct 20, 2025 | 25.44 | 25.45 | 24.79 | 24.83 | 24.83 | -0.92% | 3,176,631 |
| Oct 17, 2025 | 25.03 | 25.29 | 24.69 | 25.06 | 25.06 | -2.79% | 3,969,848 |
| Oct 16, 2025 | 25.47 | 25.78 | 25.15 | 25.78 | 25.78 | 1.30% | 3,446,352 |