ABN AMRO Bank N.V. (AMS:ABN)
Netherlands
· Delayed Price · Currency is EUR 29.11
-0.15 (-0.51%)
Apr 29, 2026, 12:04 PM CET
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.37 | 29.37 | 29.07 | 29.12 | - | -0.48% | 144,887 |
| Apr 28, 2026 | 29.14 | 29.35 | 28.90 | 29.26 | 29.26 | 0.72% | 1,539,405 |
| Apr 27, 2026 | 29.01 | 29.28 | 28.90 | 29.05 | 29.05 | -0.21% | 1,618,821 |
| Apr 24, 2026 | 28.75 | 29.22 | 28.57 | 29.11 | 29.11 | -1.66% | 2,999,942 |
| Apr 23, 2026 | 29.71 | 29.82 | 29.28 | 29.60 | 28.60 | -0.94% | 2,801,535 |
| Apr 22, 2026 | 30.35 | 30.44 | 29.85 | 29.88 | 28.87 | -1.06% | 2,412,160 |
| Apr 21, 2026 | 30.30 | 30.63 | 30.06 | 30.20 | 29.17 | 0.33% | 2,580,339 |
| Apr 20, 2026 | 30.10 | 30.38 | 30.02 | 30.10 | 29.08 | -1.38% | 1,979,387 |
| Apr 17, 2026 | 30.12 | 30.65 | 29.85 | 30.52 | 29.48 | 1.77% | 3,288,746 |
| Apr 16, 2026 | 30.40 | 30.52 | 29.91 | 29.99 | 28.97 | -1.19% | 2,548,819 |
| Apr 15, 2026 | 29.98 | 30.47 | 29.93 | 30.35 | 29.32 | 1.13% | 2,206,282 |
| Apr 14, 2026 | 29.44 | 30.01 | 29.41 | 30.01 | 28.99 | 2.91% | 2,579,925 |
| Apr 13, 2026 | 28.75 | 29.20 | 28.67 | 29.16 | 28.17 | 0.34% | 1,715,947 |
| Apr 10, 2026 | 28.88 | 29.15 | 28.73 | 29.06 | 28.07 | 0.62% | 1,786,458 |
| Apr 9, 2026 | 29.03 | 29.18 | 28.64 | 28.88 | 27.90 | -0.45% | 1,867,160 |
| Apr 8, 2026 | 29.35 | 29.53 | 28.83 | 29.01 | 28.03 | 4.39% | 3,040,601 |
| Apr 7, 2026 | 28.22 | 28.42 | 27.61 | 27.79 | 26.85 | -0.54% | 2,086,350 |
| Apr 2, 2026 | 27.50 | 28.13 | 27.46 | 27.94 | 26.99 | -0.60% | 1,975,088 |
| Apr 1, 2026 | 27.92 | 28.19 | 27.74 | 28.11 | 27.16 | 3.69% | 2,186,158 |
| Mar 31, 2026 | 26.50 | 27.35 | 26.47 | 27.11 | 26.19 | 2.26% | 2,146,601 |
| Mar 30, 2026 | 26.49 | 26.65 | 25.91 | 26.51 | 25.61 | -0.53% | 2,454,816 |
| Mar 27, 2026 | 27.15 | 27.17 | 26.46 | 26.65 | 25.75 | -0.93% | 1,527,458 |
| Mar 26, 2026 | 27.30 | 27.34 | 26.90 | 26.90 | 25.99 | -1.47% | 1,839,592 |
| Mar 25, 2026 | 27.04 | 27.43 | 27.04 | 27.30 | 26.37 | 2.02% | 1,732,639 |
| Mar 24, 2026 | 26.95 | 27.08 | 26.62 | 26.76 | 25.85 | -0.41% | 1,882,448 |
| Mar 23, 2026 | 25.80 | 27.41 | 25.26 | 26.87 | 25.96 | 1.66% | 3,596,398 |
| Mar 20, 2026 | 27.11 | 27.29 | 26.07 | 26.43 | 25.53 | -1.71% | 11,551,520 |
| Mar 19, 2026 | 27.27 | 27.56 | 26.40 | 26.89 | 25.98 | -3.27% | 2,570,567 |
| Mar 18, 2026 | 27.85 | 28.19 | 27.67 | 27.80 | 26.86 | 0.69% | 1,741,918 |
| Mar 17, 2026 | 27.50 | 27.99 | 27.39 | 27.61 | 26.67 | 0.36% | 1,763,083 |
| Mar 16, 2026 | 27.14 | 27.61 | 26.73 | 27.51 | 26.58 | 1.10% | 1,951,547 |
| Mar 13, 2026 | 27.00 | 27.52 | 26.81 | 27.21 | 26.29 | -0.84% | 2,133,299 |
| Mar 12, 2026 | 28.03 | 28.11 | 27.24 | 27.44 | 26.51 | -2.87% | 2,228,466 |
| Mar 11, 2026 | 27.78 | 28.42 | 27.64 | 28.25 | 27.29 | 1.36% | 2,211,350 |
| Mar 10, 2026 | 27.85 | 28.09 | 27.51 | 27.87 | 26.92 | 2.88% | 2,310,350 |
| Mar 9, 2026 | 26.36 | 27.14 | 26.23 | 27.09 | 26.17 | -0.07% | 1,680,713 |
| Mar 6, 2026 | 27.60 | 27.65 | 26.48 | 27.11 | 26.19 | -1.17% | 2,287,614 |
| Mar 5, 2026 | 28.08 | 28.48 | 27.42 | 27.43 | 26.50 | -1.86% | 2,142,207 |
| Mar 4, 2026 | 27.20 | 28.10 | 27.03 | 27.95 | 27.00 | 2.72% | 2,389,786 |
| Mar 3, 2026 | 27.75 | 27.75 | 26.76 | 27.21 | 26.29 | -2.96% | 3,191,153 |
| Mar 2, 2026 | 27.45 | 28.09 | 26.66 | 28.04 | 27.09 | -1.13% | 2,427,035 |
| Feb 27, 2026 | 28.86 | 29.01 | 28.16 | 28.36 | 27.40 | -1.90% | 2,691,058 |
| Feb 26, 2026 | 28.68 | 28.91 | 28.41 | 28.91 | 27.93 | 1.23% | 2,152,878 |
| Feb 25, 2026 | 28.30 | 28.76 | 28.17 | 28.56 | 27.59 | 1.24% | 1,981,797 |
| Feb 24, 2026 | 29.00 | 29.06 | 28.12 | 28.21 | 27.25 | -3.72% | 3,838,417 |
| Feb 23, 2026 | 30.08 | 30.08 | 29.21 | 29.30 | 28.31 | 1.03% | 2,534,672 |
| Feb 20, 2026 | 28.85 | 29.34 | 28.70 | 29.00 | 28.02 | 0.62% | 9,348,380 |
| Feb 19, 2026 | 29.14 | 29.38 | 28.71 | 28.82 | 27.84 | -0.79% | 1,878,943 |
| Feb 18, 2026 | 28.95 | 29.34 | 28.85 | 29.05 | 28.06 | 1.54% | 2,507,052 |
| Feb 17, 2026 | 28.38 | 28.73 | 28.20 | 28.61 | 27.64 | 0.56% | 1,709,093 |
| Feb 16, 2026 | 28.41 | 29.00 | 28.37 | 28.45 | 27.48 | 0.85% | 1,929,907 |
| Feb 13, 2026 | 28.58 | 28.93 | 27.46 | 28.21 | 27.25 | -3.26% | 5,196,872 |
| Feb 12, 2026 | 30.54 | 30.81 | 29.06 | 29.16 | 28.17 | -3.48% | 2,742,591 |
| Feb 11, 2026 | 30.85 | 31.05 | 29.98 | 30.21 | 29.18 | -2.49% | 3,337,149 |
| Feb 10, 2026 | 31.29 | 31.58 | 30.96 | 30.98 | 29.93 | -1.59% | 2,354,030 |
| Feb 9, 2026 | 31.25 | 31.52 | 30.84 | 31.48 | 30.41 | 0.93% | 1,385,001 |
| Feb 6, 2026 | 30.94 | 31.34 | 30.80 | 31.19 | 30.13 | 1.66% | 1,598,488 |
| Feb 5, 2026 | 32.25 | 32.43 | 30.60 | 30.68 | 29.64 | -4.78% | 2,527,121 |
| Feb 4, 2026 | 32.37 | 32.37 | 31.72 | 32.22 | 31.13 | 0.19% | 2,255,887 |
| Feb 3, 2026 | 31.63 | 32.16 | 31.63 | 32.16 | 31.07 | 2.10% | 1,689,390 |
| Feb 2, 2026 | 30.80 | 31.50 | 30.60 | 31.50 | 30.43 | 1.42% | 1,593,520 |
| Jan 30, 2026 | 30.80 | 31.26 | 30.80 | 31.06 | 30.01 | 1.24% | 2,613,937 |
| Jan 29, 2026 | 31.00 | 31.03 | 30.55 | 30.68 | 29.64 | -0.32% | 1,840,082 |
| Jan 28, 2026 | 31.57 | 31.61 | 30.77 | 30.78 | 29.74 | -2.32% | 1,837,304 |
| Jan 27, 2026 | 31.35 | 31.51 | 31.07 | 31.51 | 30.44 | 2.04% | 1,986,356 |
| Jan 26, 2026 | 30.51 | 31.07 | 30.49 | 30.88 | 29.83 | 1.31% | 1,527,742 |
| Jan 23, 2026 | 31.01 | 31.04 | 30.28 | 30.48 | 29.45 | -1.68% | 1,381,785 |
| Jan 22, 2026 | 30.70 | 31.22 | 30.70 | 31.00 | 29.95 | 2.01% | 1,932,636 |
| Jan 21, 2026 | 30.05 | 30.62 | 29.97 | 30.39 | 29.36 | 0.13% | 1,758,089 |
| Jan 20, 2026 | 30.42 | 30.55 | 29.99 | 30.35 | 29.32 | -0.95% | 1,413,740 |
| Jan 19, 2026 | 30.40 | 30.64 | 30.08 | 30.64 | 29.60 | -1.42% | 2,081,789 |
| Jan 16, 2026 | 31.14 | 31.23 | 30.95 | 31.08 | 30.02 | -0.06% | 1,316,123 |
| Jan 15, 2026 | 31.13 | 31.29 | 30.88 | 31.10 | 30.04 | 0.29% | 1,883,849 |
| Jan 14, 2026 | 30.88 | 31.28 | 30.82 | 31.01 | 29.96 | 0.39% | 1,865,543 |
| Jan 13, 2026 | 30.70 | 31.04 | 30.61 | 30.89 | 29.84 | 1.38% | 1,885,264 |
| Jan 12, 2026 | 30.23 | 30.53 | 29.90 | 30.47 | 29.44 | 0.43% | 1,211,482 |
| Jan 9, 2026 | 30.07 | 30.34 | 29.70 | 30.34 | 29.31 | 1.40% | 2,807,204 |
| Jan 8, 2026 | 29.67 | 29.92 | 29.52 | 29.92 | 28.90 | 0.67% | 1,406,047 |
| Jan 7, 2026 | 30.29 | 30.30 | 29.54 | 29.72 | 28.71 | -2.62% | 2,359,541 |
| Jan 6, 2026 | 30.80 | 31.12 | 30.09 | 30.52 | 29.48 | -0.42% | 4,060,479 |
| Jan 5, 2026 | 30.54 | 30.81 | 30.36 | 30.65 | 29.61 | 1.36% | 1,473,854 |
| Jan 2, 2026 | 29.70 | 30.24 | 29.64 | 30.24 | 29.21 | 1.51% | 1,161,019 |
| Dec 31, 2025 | 29.60 | 29.79 | 29.49 | 29.79 | 28.78 | 0.40% | 464,586 |
| Dec 30, 2025 | 29.46 | 29.77 | 29.38 | 29.67 | 28.66 | 1.09% | 1,018,262 |
| Dec 29, 2025 | 29.48 | 29.54 | 29.23 | 29.35 | 28.35 | -0.20% | 1,501,135 |
| Dec 24, 2025 | 29.50 | 29.56 | 29.39 | 29.41 | 28.41 | -0.54% | 292,973 |
| Dec 23, 2025 | 29.53 | 29.61 | 29.08 | 29.57 | 28.57 | -0.10% | 1,686,641 |
| Dec 22, 2025 | 29.51 | 29.62 | 29.31 | 29.60 | 28.60 | -0.10% | 1,221,224 |
| Dec 19, 2025 | 29.56 | 29.93 | 29.52 | 29.63 | 28.62 | 0.34% | 6,732,377 |
| Dec 18, 2025 | 29.31 | 29.55 | 29.13 | 29.53 | 28.53 | 0.75% | 1,933,274 |
| Dec 17, 2025 | 29.22 | 29.47 | 29.21 | 29.31 | 28.32 | 0.65% | 1,550,842 |
| Dec 16, 2025 | 29.43 | 29.58 | 29.12 | 29.12 | 28.13 | -1.12% | 1,510,275 |
| Dec 15, 2025 | 28.95 | 29.50 | 28.95 | 29.45 | 28.45 | 2.15% | 1,843,674 |
| Dec 12, 2025 | 30.06 | 30.07 | 28.83 | 28.83 | 27.85 | -3.06% | 2,221,154 |
| Dec 11, 2025 | 29.75 | 29.93 | 29.54 | 29.74 | 28.73 | -0.03% | 1,653,527 |
| Dec 10, 2025 | 29.79 | 29.85 | 29.57 | 29.75 | 28.74 | 0.10% | 1,598,981 |
| Dec 9, 2025 | 29.70 | 29.91 | 29.62 | 29.72 | 28.71 | 0.13% | 1,458,308 |
| Dec 8, 2025 | 29.46 | 29.68 | 29.20 | 29.68 | 28.67 | 1.09% | 1,720,097 |
| Dec 5, 2025 | 29.75 | 29.76 | 29.36 | 29.36 | 28.36 | -0.98% | 1,835,062 |
| Dec 4, 2025 | 29.50 | 29.68 | 29.15 | 29.65 | 28.64 | 0.95% | 2,016,187 |