ABN AMRO Bank N.V. (VIE:ABN)
Austria
· Delayed Price · Currency is EUR 26.90
+0.18 (0.67%)
At close: Mar 9, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.41 | 26.90 | 26.41 | 26.90 | 26.90 | 0.67% | - |
| Mar 6, 2026 | 27.42 | 27.42 | 26.72 | 26.72 | 26.72 | -3.92% | - |
| Mar 5, 2026 | 27.82 | 28.28 | 27.81 | 27.81 | 27.81 | -0.68% | - |
| Mar 4, 2026 | 27.16 | 28.00 | 27.16 | 28.00 | 28.00 | 3.97% | - |
| Mar 3, 2026 | 27.56 | 27.56 | 26.92 | 26.93 | 26.93 | -2.57% | - |
| Mar 2, 2026 | 27.80 | 27.80 | 27.54 | 27.64 | 27.64 | -3.42% | - |
| Feb 27, 2026 | 28.74 | 28.84 | 28.62 | 28.62 | 28.62 | -0.49% | - |
| Feb 26, 2026 | 28.59 | 28.76 | 28.50 | 28.76 | 28.76 | 0.91% | - |
| Feb 25, 2026 | 28.39 | 28.50 | 28.39 | 28.50 | 28.50 | 0.78% | - |
| Feb 24, 2026 | 28.52 | 28.52 | 28.26 | 28.28 | 28.28 | -5.48% | - |
| Feb 23, 2026 | 29.64 | 29.92 | 29.64 | 29.92 | 29.92 | 2.85% | - |
| Feb 20, 2026 | 28.98 | 29.09 | 28.98 | 29.09 | 29.09 | 0.87% | - |
| Feb 19, 2026 | 28.87 | 29.21 | 28.84 | 28.84 | 28.84 | -1.13% | - |
| Feb 18, 2026 | 28.96 | 29.21 | 28.96 | 29.17 | 29.17 | 2.78% | - |
| Feb 17, 2026 | 28.44 | 28.51 | 28.38 | 28.38 | 28.38 | -1.11% | - |
| Feb 16, 2026 | 28.70 | 28.70 | 28.59 | 28.70 | 28.70 | 3.35% | - |
| Feb 13, 2026 | 28.28 | 28.28 | 27.77 | 27.77 | 27.77 | -4.64% | - |
| Feb 12, 2026 | 30.66 | 30.66 | 29.12 | 29.12 | 29.12 | -6.06% | - |
| Feb 11, 2026 | 30.57 | 31.00 | 30.21 | 31.00 | 31.00 | -0.86% | - |
| Feb 10, 2026 | 31.32 | 31.53 | 31.27 | 31.27 | 31.27 | 0.19% | - |
| Feb 9, 2026 | 30.88 | 31.21 | 30.88 | 31.21 | 31.21 | -0.03% | - |
| Feb 6, 2026 | 30.91 | 31.22 | 30.91 | 31.22 | 31.22 | -0.38% | - |
| Feb 5, 2026 | 32.11 | 32.11 | 31.34 | 31.34 | 31.34 | -3.00% | - |
| Feb 4, 2026 | 32.17 | 32.31 | 31.97 | 32.31 | 32.31 | 1.00% | 150 |
| Feb 3, 2026 | 31.83 | 32.04 | 31.83 | 31.99 | 31.99 | 2.56% | - |
| Feb 2, 2026 | 30.70 | 31.33 | 30.70 | 31.19 | 31.19 | -0.06% | - |
| Jan 30, 2026 | 30.75 | 31.21 | 30.75 | 31.21 | 31.21 | 0.58% | - |
| Jan 29, 2026 | 31.45 | 31.45 | 30.66 | 31.03 | 31.03 | 0.13% | - |
| Jan 28, 2026 | 31.50 | 31.50 | 30.99 | 30.99 | 30.99 | -1.15% | - |
| Jan 27, 2026 | 31.32 | 31.35 | 31.28 | 31.35 | 31.35 | 1.59% | - |
| Jan 26, 2026 | 30.66 | 30.93 | 30.66 | 30.86 | 30.86 | 1.71% | - |
| Jan 23, 2026 | 30.83 | 30.83 | 30.34 | 30.34 | 30.34 | -2.60% | - |
| Jan 22, 2026 | 30.55 | 31.15 | 30.55 | 31.15 | 31.15 | 2.91% | - |
| Jan 21, 2026 | 30.01 | 30.27 | 30.01 | 30.27 | 30.27 | 0.50% | 341 |
| Jan 20, 2026 | 30.36 | 30.36 | 30.11 | 30.12 | 30.12 | -0.79% | - |
| Jan 19, 2026 | 30.28 | 30.36 | 30.08 | 30.36 | 30.36 | -2.19% | - |
| Jan 16, 2026 | 31.08 | 31.08 | 31.04 | 31.04 | 31.04 | -0.13% | - |
| Jan 15, 2026 | 30.97 | 31.17 | 30.97 | 31.08 | 31.08 | -0.06% | - |
| Jan 14, 2026 | 31.00 | 31.15 | 30.87 | 31.10 | 31.10 | 0.58% | - |
| Jan 13, 2026 | 30.68 | 30.92 | 30.68 | 30.92 | 30.92 | 2.01% | - |
| Jan 12, 2026 | 30.10 | 30.31 | 30.10 | 30.31 | 30.31 | 0.66% | - |
| Jan 9, 2026 | 29.86 | 30.11 | 29.80 | 30.11 | 30.11 | 0.87% | - |
| Jan 8, 2026 | 29.46 | 29.85 | 29.46 | 29.85 | 29.85 | 0.44% | - |
| Jan 7, 2026 | 30.17 | 30.17 | 29.71 | 29.72 | 29.72 | -2.88% | - |
| Jan 6, 2026 | 30.93 | 30.93 | 30.11 | 30.60 | 30.60 | 0.46% | - |
| Jan 5, 2026 | 30.48 | 30.74 | 30.46 | 30.46 | 30.46 | 1.16% | - |
| Jan 2, 2026 | 29.70 | 30.11 | 29.70 | 30.11 | 30.11 | 1.48% | - |
| Dec 30, 2025 | 29.45 | 29.67 | 29.45 | 29.67 | 29.67 | 0.92% | - |
| Dec 29, 2025 | 29.52 | 29.52 | 29.38 | 29.40 | 29.40 | 0.17% | - |
| Dec 23, 2025 | 29.58 | 29.58 | 29.16 | 29.35 | 29.35 | -0.14% | - |
| Dec 22, 2025 | 29.45 | 29.56 | 29.37 | 29.39 | 29.39 | -1.54% | - |
| Dec 19, 2025 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | 1.39% | - |
| Dec 18, 2025 | 29.26 | 29.44 | 29.25 | 29.44 | 29.44 | 0.07% | - |
| Dec 17, 2025 | 29.25 | 29.42 | 29.25 | 29.42 | 29.42 | 0.51% | - |
| Dec 16, 2025 | 29.38 | 29.42 | 29.27 | 29.27 | 29.27 | -0.03% | - |
| Dec 15, 2025 | 29.05 | 29.32 | 29.05 | 29.28 | 29.28 | -0.75% | - |
| Dec 12, 2025 | 29.91 | 29.91 | 29.50 | 29.50 | 29.50 | -1.21% | - |
| Dec 11, 2025 | 29.64 | 29.86 | 29.64 | 29.86 | 29.86 | 0.50% | - |
| Dec 10, 2025 | 29.68 | 29.76 | 29.68 | 29.71 | 29.71 | -0.40% | - |
| Dec 9, 2025 | 29.84 | 29.84 | 29.75 | 29.83 | 29.83 | 0.98% | - |
| Dec 8, 2025 | 29.31 | 29.54 | 29.31 | 29.54 | 29.54 | -0.27% | - |
| Dec 5, 2025 | 29.70 | 29.70 | 29.62 | 29.62 | 29.62 | 1.09% | - |
| Dec 4, 2025 | 29.42 | 29.47 | 29.30 | 29.30 | 29.30 | -0.51% | - |
| Dec 3, 2025 | 29.90 | 29.90 | 29.45 | 29.45 | 29.45 | -1.24% | - |
| Dec 2, 2025 | 29.39 | 29.82 | 29.39 | 29.82 | 29.82 | 2.16% | - |
| Dec 1, 2025 | 29.26 | 29.26 | 29.10 | 29.19 | 29.19 | 0.03% | - |
| Nov 28, 2025 | 29.43 | 29.43 | 29.18 | 29.18 | 29.18 | -0.38% | - |
| Nov 27, 2025 | 29.17 | 29.29 | 28.93 | 29.29 | 29.29 | 0.58% | - |
| Nov 26, 2025 | 28.57 | 29.20 | 28.57 | 29.12 | 29.12 | 2.07% | - |
| Nov 25, 2025 | 28.24 | 28.53 | 28.18 | 28.53 | 28.53 | 6.73% | - |
| Nov 24, 2025 | 27.12 | 27.12 | 26.73 | 26.73 | 26.73 | -0.34% | - |
| Nov 21, 2025 | 26.31 | 26.82 | 26.31 | 26.82 | 26.82 | -0.81% | - |
| Nov 20, 2025 | 27.14 | 27.14 | 26.76 | 27.04 | 27.04 | 2.08% | - |
| Nov 19, 2025 | 26.36 | 26.49 | 26.36 | 26.49 | 26.49 | 1.22% | - |
| Nov 18, 2025 | 26.66 | 26.66 | 26.17 | 26.17 | 26.17 | -4.42% | - |
| Nov 17, 2025 | 27.64 | 27.64 | 27.38 | 27.38 | 27.38 | -0.47% | - |
| Nov 14, 2025 | 27.62 | 27.62 | 27.50 | 27.51 | 27.51 | -2.52% | - |
| Nov 13, 2025 | 27.99 | 28.22 | 27.94 | 28.22 | 28.22 | 1.62% | - |
| Nov 12, 2025 | 27.60 | 28.18 | 27.60 | 27.77 | 27.77 | 1.95% | - |
| Nov 11, 2025 | 27.07 | 27.43 | 27.07 | 27.24 | 27.24 | -0.44% | - |
| Nov 10, 2025 | 27.13 | 27.49 | 27.13 | 27.36 | 27.36 | 2.47% | - |
| Nov 7, 2025 | 26.71 | 26.71 | 26.68 | 26.70 | 26.70 | 0.38% | - |
| Nov 6, 2025 | 26.48 | 26.63 | 26.48 | 26.60 | 26.60 | 0.91% | - |
| Nov 5, 2025 | 26.34 | 26.39 | 26.34 | 26.36 | 26.36 | 0.23% | - |
| Nov 4, 2025 | 25.98 | 26.30 | 25.98 | 26.30 | 26.30 | 0.15% | - |
| Nov 3, 2025 | 25.76 | 26.35 | 25.76 | 26.26 | 26.26 | 1.86% | - |
| Oct 31, 2025 | 25.92 | 25.92 | 25.78 | 25.78 | 25.78 | -0.23% | - |
| Oct 30, 2025 | 25.59 | 25.84 | 25.59 | 25.84 | 25.84 | 0.90% | - |
| Oct 29, 2025 | 25.39 | 25.64 | 25.39 | 25.61 | 25.61 | 0.91% | - |
| Oct 28, 2025 | 25.33 | 25.43 | 25.33 | 25.38 | 25.38 | 0.16% | - |
| Oct 27, 2025 | 25.23 | 25.34 | 25.15 | 25.34 | 25.34 | 1.48% | - |
| Oct 24, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.97 | 0.24% | 300 |
| Oct 23, 2025 | 24.51 | 24.91 | 24.51 | 24.91 | 24.91 | 0.89% | - |
| Oct 22, 2025 | 24.67 | 24.77 | 24.62 | 24.69 | 24.69 | -0.48% | - |
| Oct 21, 2025 | 24.86 | 24.99 | 24.62 | 24.81 | 24.81 | -0.64% | - |
| Oct 20, 2025 | 25.40 | 25.40 | 24.81 | 24.97 | 24.97 | -0.52% | - |
| Oct 17, 2025 | 24.90 | 25.10 | 24.75 | 25.10 | 25.10 | -2.22% | - |
| Oct 16, 2025 | 25.43 | 25.67 | 25.36 | 25.67 | 25.67 | 0.59% | - |
| Oct 15, 2025 | 25.91 | 25.91 | 25.52 | 25.52 | 25.52 | -2.45% | - |
| Oct 14, 2025 | 26.12 | 26.16 | 26.01 | 26.16 | 26.16 | -1.69% | - |