ABN AMRO Bank N.V. (VIE:ABN)
Austria
· Delayed Price · Currency is EUR 29.03
+0.01 (0.03%)
At close: Apr 27, 2026
ABN AMRO Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.21 | 29.21 | 29.18 | 29.18 | - | 0.52% | - |
| Apr 27, 2026 | 28.96 | 29.17 | 28.96 | 29.03 | 29.03 | 0.03% | - |
| Apr 24, 2026 | 28.88 | 29.02 | 28.80 | 29.02 | 29.02 | -2.16% | - |
| Apr 23, 2026 | 29.36 | 29.66 | 29.36 | 29.66 | 28.66 | -1.69% | - |
| Apr 22, 2026 | 30.41 | 30.41 | 30.12 | 30.17 | 29.15 | -1.11% | - |
| Apr 21, 2026 | 30.42 | 30.52 | 30.42 | 30.51 | 29.48 | 0.66% | - |
| Apr 20, 2026 | 30.22 | 30.31 | 30.07 | 30.31 | 29.28 | -0.33% | - |
| Apr 17, 2026 | 30.03 | 30.41 | 29.92 | 30.41 | 29.38 | 0.36% | - |
| Apr 16, 2026 | 30.41 | 30.43 | 30.30 | 30.30 | 29.27 | -0.30% | - |
| Apr 15, 2026 | 30.05 | 30.39 | 30.05 | 30.39 | 29.36 | 1.54% | - |
| Apr 14, 2026 | 29.51 | 29.93 | 29.51 | 29.93 | 28.92 | 3.06% | - |
| Apr 13, 2026 | 28.72 | 29.04 | 28.72 | 29.04 | 28.06 | -0.10% | - |
| Apr 10, 2026 | 28.86 | 29.10 | 28.77 | 29.07 | 28.09 | 0.83% | - |
| Apr 9, 2026 | 29.14 | 29.14 | 28.76 | 28.83 | 27.85 | -1.87% | - |
| Apr 8, 2026 | 29.33 | 29.38 | 29.24 | 29.38 | 28.38 | 5.12% | - |
| Apr 7, 2026 | 28.30 | 28.36 | 27.95 | 27.95 | 27.00 | 1.38% | - |
| Apr 2, 2026 | 27.69 | 27.94 | 27.57 | 27.57 | 26.64 | -1.64% | - |
| Apr 1, 2026 | 26.40 | 28.08 | 26.40 | 28.03 | 27.08 | 3.47% | 328 |
| Mar 31, 2026 | 26.62 | 27.09 | 26.62 | 27.09 | 26.17 | 2.42% | - |
| Mar 30, 2026 | 26.57 | 26.57 | 26.29 | 26.45 | 25.55 | -1.16% | 341 |
| Mar 27, 2026 | 27.06 | 27.06 | 26.53 | 26.76 | 25.85 | -1.87% | - |
| Mar 26, 2026 | 27.16 | 27.27 | 27.03 | 27.27 | 26.35 | -0.26% | 150 |
| Mar 25, 2026 | 27.24 | 27.35 | 27.24 | 27.34 | 26.41 | 2.28% | - |
| Mar 24, 2026 | 27.03 | 27.03 | 26.73 | 26.73 | 25.82 | -1.47% | - |
| Mar 23, 2026 | 25.63 | 27.13 | 25.36 | 27.13 | 26.21 | 2.49% | 341 |
| Mar 20, 2026 | 27.12 | 27.12 | 26.47 | 26.47 | 25.57 | -0.04% | - |
| Mar 19, 2026 | 27.31 | 27.31 | 26.48 | 26.48 | 25.58 | -4.68% | - |
| Mar 18, 2026 | 27.98 | 28.11 | 27.78 | 27.78 | 26.84 | -0.36% | - |
| Mar 17, 2026 | 27.50 | 27.88 | 27.50 | 27.88 | 26.94 | 1.53% | - |
| Mar 16, 2026 | 26.78 | 27.46 | 26.78 | 27.46 | 26.53 | 0.44% | - |
| Mar 13, 2026 | 26.91 | 27.34 | 26.91 | 27.34 | 26.41 | -0.36% | - |
| Mar 12, 2026 | 28.10 | 28.10 | 27.37 | 27.44 | 26.51 | -2.52% | - |
| Mar 11, 2026 | 27.81 | 28.15 | 27.81 | 28.15 | 27.20 | 1.37% | - |
| Mar 10, 2026 | 27.81 | 27.84 | 27.73 | 27.77 | 26.83 | 3.23% | - |
| Mar 9, 2026 | 26.41 | 26.90 | 26.41 | 26.90 | 25.99 | 0.67% | - |
| Mar 6, 2026 | 27.42 | 27.42 | 26.72 | 26.72 | 25.81 | -3.92% | - |
| Mar 5, 2026 | 27.82 | 28.28 | 27.81 | 27.81 | 26.87 | -0.68% | - |
| Mar 4, 2026 | 27.16 | 28.00 | 27.16 | 28.00 | 27.05 | 3.97% | - |
| Mar 3, 2026 | 27.56 | 27.56 | 26.92 | 26.93 | 26.02 | -2.57% | - |
| Mar 2, 2026 | 27.80 | 27.80 | 27.54 | 27.64 | 26.70 | -3.42% | - |
| Feb 27, 2026 | 28.74 | 28.84 | 28.62 | 28.62 | 27.65 | -0.49% | - |
| Feb 26, 2026 | 28.59 | 28.76 | 28.50 | 28.76 | 27.79 | 0.91% | - |
| Feb 25, 2026 | 28.39 | 28.50 | 28.39 | 28.50 | 27.53 | 0.78% | - |
| Feb 24, 2026 | 28.52 | 28.52 | 28.26 | 28.28 | 27.32 | -5.48% | - |
| Feb 23, 2026 | 29.64 | 29.92 | 29.64 | 29.92 | 28.91 | 2.85% | - |
| Feb 20, 2026 | 28.98 | 29.09 | 28.98 | 29.09 | 28.10 | 0.87% | - |
| Feb 19, 2026 | 28.87 | 29.21 | 28.84 | 28.84 | 27.86 | -1.13% | - |
| Feb 18, 2026 | 28.96 | 29.21 | 28.96 | 29.17 | 28.18 | 2.78% | - |
| Feb 17, 2026 | 28.44 | 28.51 | 28.38 | 28.38 | 27.42 | -1.11% | - |
| Feb 16, 2026 | 28.70 | 28.70 | 28.59 | 28.70 | 27.73 | 3.35% | - |
| Feb 13, 2026 | 28.28 | 28.28 | 27.77 | 27.77 | 26.83 | -4.64% | - |
| Feb 12, 2026 | 30.66 | 30.66 | 29.12 | 29.12 | 28.13 | -6.06% | - |
| Feb 11, 2026 | 30.57 | 31.00 | 30.21 | 31.00 | 29.95 | -0.86% | - |
| Feb 10, 2026 | 31.32 | 31.53 | 31.27 | 31.27 | 30.21 | 0.19% | - |
| Feb 9, 2026 | 30.88 | 31.21 | 30.88 | 31.21 | 30.15 | -0.03% | - |
| Feb 6, 2026 | 30.91 | 31.22 | 30.91 | 31.22 | 30.16 | -0.38% | - |
| Feb 5, 2026 | 32.11 | 32.11 | 31.34 | 31.34 | 30.28 | -3.00% | - |
| Feb 4, 2026 | 32.17 | 32.31 | 31.97 | 32.31 | 31.22 | 1.00% | 150 |
| Feb 3, 2026 | 31.83 | 32.04 | 31.83 | 31.99 | 30.91 | 2.56% | - |
| Feb 2, 2026 | 30.70 | 31.33 | 30.70 | 31.19 | 30.13 | -0.06% | - |
| Jan 30, 2026 | 30.75 | 31.21 | 30.75 | 31.21 | 30.15 | 0.58% | - |
| Jan 29, 2026 | 31.45 | 31.45 | 30.66 | 31.03 | 29.98 | 0.13% | - |
| Jan 28, 2026 | 31.50 | 31.50 | 30.99 | 30.99 | 29.94 | -1.15% | - |
| Jan 27, 2026 | 31.32 | 31.35 | 31.28 | 31.35 | 30.29 | 1.59% | - |
| Jan 26, 2026 | 30.66 | 30.93 | 30.66 | 30.86 | 29.81 | 1.71% | - |
| Jan 23, 2026 | 30.83 | 30.83 | 30.34 | 30.34 | 29.31 | -2.60% | - |
| Jan 22, 2026 | 30.55 | 31.15 | 30.55 | 31.15 | 30.09 | 2.91% | - |
| Jan 21, 2026 | 30.01 | 30.27 | 30.01 | 30.27 | 29.24 | 0.50% | 341 |
| Jan 20, 2026 | 30.36 | 30.36 | 30.11 | 30.12 | 29.10 | -0.79% | - |
| Jan 19, 2026 | 30.28 | 30.36 | 30.08 | 30.36 | 29.33 | -2.19% | - |
| Jan 16, 2026 | 31.08 | 31.08 | 31.04 | 31.04 | 29.99 | -0.13% | - |
| Jan 15, 2026 | 30.97 | 31.17 | 30.97 | 31.08 | 30.03 | -0.06% | - |
| Jan 14, 2026 | 31.00 | 31.15 | 30.87 | 31.10 | 30.05 | 0.58% | - |
| Jan 13, 2026 | 30.68 | 30.92 | 30.68 | 30.92 | 29.87 | 2.01% | - |
| Jan 12, 2026 | 30.10 | 30.31 | 30.10 | 30.31 | 29.28 | 0.66% | - |
| Jan 9, 2026 | 29.86 | 30.11 | 29.80 | 30.11 | 29.09 | 0.87% | - |
| Jan 8, 2026 | 29.46 | 29.85 | 29.46 | 29.85 | 28.84 | 0.44% | - |
| Jan 7, 2026 | 30.17 | 30.17 | 29.71 | 29.72 | 28.71 | -2.88% | - |
| Jan 6, 2026 | 30.93 | 30.93 | 30.11 | 30.60 | 29.56 | 0.46% | - |
| Jan 5, 2026 | 30.48 | 30.74 | 30.46 | 30.46 | 29.43 | 1.16% | - |
| Jan 2, 2026 | 29.70 | 30.11 | 29.70 | 30.11 | 29.09 | 1.48% | - |
| Dec 30, 2025 | 29.45 | 29.67 | 29.45 | 29.67 | 28.66 | 0.92% | - |
| Dec 29, 2025 | 29.52 | 29.52 | 29.38 | 29.40 | 28.40 | 0.17% | - |
| Dec 23, 2025 | 29.58 | 29.58 | 29.16 | 29.35 | 28.36 | -0.14% | - |
| Dec 22, 2025 | 29.45 | 29.56 | 29.37 | 29.39 | 28.39 | -1.54% | - |
| Dec 19, 2025 | 29.60 | 29.85 | 29.60 | 29.85 | 28.84 | 1.39% | - |
| Dec 18, 2025 | 29.26 | 29.44 | 29.25 | 29.44 | 28.44 | 0.07% | - |
| Dec 17, 2025 | 29.25 | 29.42 | 29.25 | 29.42 | 28.42 | 0.51% | - |
| Dec 16, 2025 | 29.38 | 29.42 | 29.27 | 29.27 | 28.28 | -0.03% | - |
| Dec 15, 2025 | 29.05 | 29.32 | 29.05 | 29.28 | 28.29 | -0.75% | - |
| Dec 12, 2025 | 29.91 | 29.91 | 29.50 | 29.50 | 28.50 | -1.21% | - |
| Dec 11, 2025 | 29.64 | 29.86 | 29.64 | 29.86 | 28.85 | 0.50% | - |
| Dec 10, 2025 | 29.68 | 29.76 | 29.68 | 29.71 | 28.70 | -0.40% | - |
| Dec 9, 2025 | 29.84 | 29.84 | 29.75 | 29.83 | 28.82 | 0.98% | - |
| Dec 8, 2025 | 29.31 | 29.54 | 29.31 | 29.54 | 28.54 | -0.27% | - |
| Dec 5, 2025 | 29.70 | 29.70 | 29.62 | 29.62 | 28.62 | 1.09% | - |
| Dec 4, 2025 | 29.42 | 29.47 | 29.30 | 29.30 | 28.31 | -0.51% | - |
| Dec 3, 2025 | 29.90 | 29.90 | 29.45 | 29.45 | 28.45 | -1.24% | - |
| Dec 2, 2025 | 29.39 | 29.82 | 29.39 | 29.82 | 28.81 | 2.16% | - |
| Dec 1, 2025 | 29.26 | 29.26 | 29.10 | 29.19 | 28.20 | 0.03% | - |