ABN AMRO Bank N.V. (ETR:AB2)
Germany
· Delayed Price · Currency is EUR 29.06
-0.04 (-0.14%)
At close: Apr 28, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.06 | 29.00 | 29.06 | 29.06 | -0.14% | 850 |
| Apr 24, 2026 | 29.17 | 29.17 | 29.08 | 29.10 | 29.10 | -1.32% | 809 |
| Apr 23, 2026 | 29.58 | 29.69 | 29.49 | 29.49 | 28.49 | -1.31% | 1,876 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.88 | 29.88 | 28.86 | -0.80% | 59 |
| Apr 21, 2026 | 30.25 | 30.25 | 30.12 | 30.12 | 29.09 | 0.20% | 347 |
| Apr 20, 2026 | 30.25 | 30.25 | 30.06 | 30.06 | 29.04 | -1.35% | 525 |
| Apr 17, 2026 | 30.45 | 30.63 | 30.44 | 30.47 | 29.43 | 1.77% | 381 |
| Apr 16, 2026 | 29.96 | 29.96 | 29.94 | 29.94 | 28.92 | -1.12% | 24 |
| Apr 15, 2026 | 30.00 | 30.39 | 30.00 | 30.28 | 29.25 | 0.93% | 2,434 |
| Apr 14, 2026 | 29.91 | 30.00 | 29.81 | 30.00 | 28.98 | 1.45% | 1,710 |
| Apr 13, 2026 | 28.97 | 29.57 | 28.97 | 29.57 | 28.56 | 1.51% | 251 |
| Apr 10, 2026 | 28.83 | 29.13 | 28.83 | 29.13 | 28.14 | 0.94% | 747 |
| Apr 9, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 27.88 | - | 37 |
| Apr 8, 2026 | 29.30 | 29.30 | 28.86 | 28.86 | 27.88 | 4.04% | 2,025 |
| Apr 7, 2026 | 28.25 | 28.25 | 27.64 | 27.74 | 26.79 | -0.75% | 1,058 |
| Apr 2, 2026 | 27.91 | 27.95 | 27.54 | 27.95 | 27.00 | -0.71% | 4,019 |
| Apr 1, 2026 | 28.20 | 28.20 | 28.14 | 28.15 | 27.19 | 3.65% | 9 |
| Mar 31, 2026 | 26.76 | 27.23 | 26.76 | 27.16 | 26.23 | 2.26% | 1,385 |
| Mar 30, 2026 | 26.33 | 26.56 | 26.32 | 26.56 | 25.66 | -0.75% | 818 |
| Mar 27, 2026 | 26.76 | 26.82 | 26.74 | 26.76 | 25.85 | -0.93% | 352 |
| Mar 26, 2026 | 27.00 | 27.26 | 26.95 | 27.01 | 26.09 | -1.21% | 6,196 |
| Mar 25, 2026 | 27.27 | 27.34 | 27.24 | 27.34 | 26.41 | 1.75% | 1,517 |
| Mar 24, 2026 | 26.80 | 27.00 | 26.80 | 26.87 | 25.95 | -0.11% | 3,409 |
| Mar 23, 2026 | 26.77 | 27.29 | 26.71 | 26.90 | 25.98 | -3.52% | 5,735 |
| Mar 18, 2026 | 28.01 | 28.01 | 27.88 | 27.88 | 26.93 | 3.68% | 4,685 |
| Mar 16, 2026 | 26.92 | 26.92 | 26.81 | 26.89 | 25.97 | -0.88% | 1,019 |
| Mar 13, 2026 | 26.88 | 27.13 | 26.88 | 27.13 | 26.21 | -0.84% | 1,411 |
| Mar 12, 2026 | 27.95 | 27.95 | 27.36 | 27.36 | 26.43 | -2.84% | 11,617 |
| Mar 11, 2026 | 28.19 | 28.27 | 28.16 | 28.16 | 27.20 | 0.82% | 694 |
| Mar 10, 2026 | 27.68 | 27.98 | 27.68 | 27.93 | 26.98 | 3.10% | 1,470 |
| Mar 9, 2026 | 26.73 | 27.10 | 26.68 | 27.09 | 26.17 | -4.61% | 2,073 |
| Mar 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.43 | 2.45% | 347 |
| Mar 4, 2026 | 27.17 | 27.99 | 27.17 | 27.72 | 26.78 | 2.40% | 2,496 |
| Mar 3, 2026 | 27.34 | 27.34 | 26.88 | 27.07 | 26.15 | -3.25% | 3,330 |
| Mar 2, 2026 | 27.73 | 27.98 | 27.32 | 27.98 | 27.03 | -1.27% | 1,212 |
| Feb 27, 2026 | 28.76 | 28.76 | 28.34 | 28.34 | 27.37 | -1.53% | 703 |
| Feb 26, 2026 | 28.54 | 28.80 | 28.42 | 28.78 | 27.80 | -2.21% | 3,425 |
| Feb 24, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 28.43 | - | 437 |
| Feb 23, 2026 | 29.74 | 29.90 | 29.28 | 29.43 | 28.43 | 1.10% | 709 |
| Feb 20, 2026 | 29.00 | 29.11 | 29.00 | 29.11 | 28.12 | 1.22% | 800 |
| Feb 19, 2026 | 29.07 | 29.12 | 28.76 | 28.76 | 27.78 | 1.02% | 1,873 |
| Feb 17, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 27.50 | -0.56% | 8 |
| Feb 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 27.65 | - | 125 |
| Feb 13, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 27.65 | -8.15% | 16 |
| Feb 11, 2026 | 30.54 | 31.17 | 30.54 | 31.17 | 30.11 | 0.55% | 3,411 |
| Feb 10, 2026 | 31.03 | 31.03 | 31.00 | 31.00 | 29.94 | -0.42% | 192 |
| Feb 6, 2026 | 30.91 | 31.13 | 30.91 | 31.13 | 30.07 | 0.39% | 2,391 |
| Jan 30, 2026 | 31.01 | 31.02 | 31.01 | 31.01 | 29.95 | 1.44% | 1,001 |
| Jan 29, 2026 | 31.02 | 31.02 | 30.57 | 30.57 | 29.53 | -0.97% | 149 |
| Jan 28, 2026 | 31.06 | 31.06 | 30.87 | 30.87 | 29.82 | -1.28% | 829 |
| Jan 27, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 30.20 | 0.22% | 548 |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.14 | - | 60 |
| Jan 22, 2026 | 30.86 | 31.20 | 30.85 | 31.20 | 30.14 | 0.65% | 2,393 |
| Jan 21, 2026 | 30.03 | 31.00 | 30.03 | 31.00 | 29.94 | 2.65% | 1,070 |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.17 | -0.89% | 18 |
| Jan 19, 2026 | 30.32 | 30.47 | 30.15 | 30.47 | 29.43 | -1.74% | 2,092 |
| Jan 14, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 29.95 | 0.39% | 170 |
| Jan 13, 2026 | 30.85 | 30.89 | 30.81 | 30.89 | 29.84 | 1.44% | 1,911 |
| Jan 12, 2026 | 30.06 | 30.50 | 30.06 | 30.45 | 29.41 | 1.98% | 4,255 |
| Jan 9, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 28.84 | 0.03% | 90 |
| Jan 8, 2026 | 29.53 | 29.92 | 29.52 | 29.85 | 28.83 | 1.12% | 6,965 |
| Jan 7, 2026 | 30.17 | 30.17 | 29.52 | 29.52 | 28.51 | -1.30% | 1,471 |
| Jan 6, 2026 | 30.44 | 30.44 | 29.91 | 29.91 | 28.89 | -2.48% | 347 |
| Jan 5, 2026 | 30.52 | 30.73 | 30.52 | 30.67 | 29.62 | 1.72% | 2,859 |
| Jan 2, 2026 | 29.76 | 30.15 | 29.76 | 30.15 | 29.12 | 1.58% | 7,134 |
| Dec 30, 2025 | 29.66 | 29.68 | 29.66 | 29.68 | 28.67 | 0.92% | 194 |
| Dec 29, 2025 | 29.32 | 29.41 | 29.32 | 29.41 | 28.41 | -0.10% | 300 |
| Dec 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.44 | - | 9 |
| Dec 18, 2025 | 29.22 | 29.44 | 29.22 | 29.44 | 28.44 | 0.14% | 600 |
| Dec 17, 2025 | 29.42 | 29.42 | 29.40 | 29.40 | 28.40 | 0.89% | 156 |
| Dec 16, 2025 | 29.50 | 29.50 | 29.14 | 29.14 | 28.15 | -1.55% | 2,707 |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.59 | -0.77% | - |
| Dec 12, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 28.81 | - | - |
| Dec 11, 2025 | 29.84 | 29.84 | 29.83 | 29.83 | 28.81 | -0.10% | 162 |
| Dec 10, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 28.84 | - | - |
| Dec 9, 2025 | 29.84 | 29.90 | 29.72 | 29.86 | 28.84 | 1.29% | 3,615 |
| Dec 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.48 | - | - |
| Dec 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.48 | - | - |
| Dec 4, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.48 | 0.48% | 6 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.34 | 29.34 | 28.34 | -1.81% | 516 |
| Dec 2, 2025 | 29.39 | 29.89 | 29.39 | 29.88 | 28.86 | 2.26% | 2,661 |
| Dec 1, 2025 | 29.39 | 29.39 | 29.10 | 29.22 | 28.22 | 0.34% | 3,308 |
| Nov 28, 2025 | 29.20 | 29.21 | 29.12 | 29.12 | 28.13 | -0.88% | 55 |
| Nov 27, 2025 | 29.25 | 29.42 | 28.99 | 29.38 | 28.38 | 0.89% | 2,900 |
| Nov 26, 2025 | 28.90 | 29.17 | 28.90 | 29.12 | 28.13 | 2.39% | 749 |
| Nov 25, 2025 | 27.72 | 28.56 | 27.64 | 28.44 | 27.47 | 6.08% | 2,516 |
| Nov 24, 2025 | 27.09 | 27.09 | 26.81 | 26.81 | 25.90 | 1.36% | 1,350 |
| Nov 21, 2025 | 26.64 | 26.64 | 26.45 | 26.45 | 25.55 | -2.07% | 694 |
| Nov 20, 2025 | 27.05 | 27.06 | 26.81 | 27.01 | 26.09 | 1.92% | 1,622 |
| Nov 19, 2025 | 26.41 | 26.50 | 26.39 | 26.50 | 25.60 | -3.11% | 384 |
| Nov 17, 2025 | 27.45 | 27.45 | 27.35 | 27.35 | 26.42 | -0.83% | 1,318 |
| Nov 14, 2025 | 27.60 | 27.60 | 27.50 | 27.58 | 26.64 | -2.92% | 1,748 |
| Nov 13, 2025 | 28.15 | 28.41 | 28.15 | 28.41 | 27.44 | 2.82% | 695 |
| Nov 12, 2025 | 27.80 | 28.23 | 27.63 | 27.63 | 26.69 | 0.88% | 6,589 |
| Nov 10, 2025 | 27.16 | 27.49 | 27.11 | 27.39 | 26.46 | 2.66% | 2,847 |
| Nov 7, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 25.77 | 0.60% | 70 |
| Nov 6, 2025 | 26.72 | 26.72 | 26.52 | 26.52 | 25.62 | 1.53% | 202 |
| Nov 5, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.23 | -0.84% | 347 |
| Nov 4, 2025 | 25.97 | 26.34 | 25.97 | 26.34 | 25.44 | 1.58% | 1,000 |
| Oct 31, 2025 | 25.86 | 25.96 | 25.84 | 25.93 | 25.05 | 0.27% | 723 |