Skip to main content
ABN AMRO Bank N.V. (AMS:ABN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
29.36
-0.29 (-0.98%)
At close: Dec 5, 2025

ABN AMRO Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7529.7629.3629.3629.36-0.98%1,835,062
Dec 4, 202529.5029.6829.1529.6529.650.95%2,016,187
Dec 3, 202530.0230.0629.2929.3729.37-1.94%1,970,934
Dec 2, 202529.3329.9829.3129.9529.952.15%2,265,066
Dec 1, 202529.2329.4929.0429.3229.320.58%1,700,793
Nov 28, 202529.3629.4829.0529.1529.15-0.65%1,408,017
Nov 27, 202529.2829.4128.9129.3429.340.45%1,403,366
Nov 26, 202528.7829.2628.6929.2129.212.31%2,948,549
Nov 25, 202527.8028.5927.5928.5528.556.45%6,683,733
Nov 24, 202527.0827.3826.6226.8226.82-0.26%4,755,561
Nov 21, 202526.4226.8926.1226.8926.890.04%2,374,184
Nov 20, 202526.9427.3626.7426.8826.881.09%2,376,368
Nov 19, 202526.4526.6826.1226.5926.590.76%1,696,633
Nov 18, 202526.7826.7826.1526.3926.39-3.40%2,391,096
Nov 17, 202527.6427.8127.2327.3227.32-1.41%1,349,140
Nov 14, 202527.9027.9027.4027.7127.71-0.96%2,366,738
Nov 13, 202527.9428.3327.7427.9827.980.72%2,480,115
Nov 12, 202527.9028.4227.5527.7827.782.55%4,998,464
Nov 11, 202527.3027.4927.0327.0927.09-0.77%2,763,892
Nov 10, 202526.9627.5426.9227.3027.302.63%2,614,736
Nov 7, 202526.7626.8626.5726.6026.60-0.11%1,848,208
Nov 6, 202526.5326.7226.3626.6326.630.79%1,587,956
Nov 5, 202526.1926.6025.9726.4226.420.04%2,226,298
Nov 4, 202526.0226.4225.9526.4126.410.92%1,331,311
Nov 3, 202525.9926.4525.9026.1726.171.00%1,222,175
Oct 31, 202525.8826.1125.7525.9125.910.19%1,622,704
Oct 30, 202525.7526.0425.6825.8625.861.13%1,571,982
Oct 29, 202525.5025.6625.4925.5725.570.31%1,290,748
Oct 28, 202525.3425.4925.3025.4925.490.63%1,322,793
Oct 27, 202525.3025.3725.0825.3325.330.88%1,552,761
Oct 24, 202524.9125.1424.8625.1125.111.41%1,621,421
Oct 23, 202524.8224.9424.6524.7624.760.28%1,305,897
Oct 22, 202524.6024.7924.4924.6924.690.04%1,649,491
Oct 21, 202524.9225.0224.5724.6824.68-0.60%2,994,279
Oct 20, 202525.4425.4524.7924.8324.83-0.92%3,176,631
Oct 17, 202525.0325.2924.6925.0625.06-2.79%3,969,848
Oct 16, 202525.4725.7825.1525.7825.781.30%3,446,352
Oct 15, 202526.0526.2025.3725.4525.45-3.12%5,457,555
Oct 14, 202526.4826.4825.9626.2726.27-1.39%2,291,407
Oct 13, 202526.8526.9426.5526.6426.640.60%1,795,187
Oct 10, 202526.7726.9326.4826.4826.48-1.12%1,762,776
Oct 9, 202526.9127.0126.7826.7826.78-0.59%974,596
Oct 8, 202526.8226.9926.7226.9426.940.79%1,494,023
Oct 7, 202527.2927.2926.7326.7326.73-2.20%2,200,214
Oct 6, 202527.6927.7027.0927.3327.33-1.66%2,366,352
Oct 3, 202527.7027.9127.4927.7927.792.70%2,600,784
Oct 2, 202527.5027.5826.9827.0627.06-1.38%1,741,072
Oct 1, 202527.2127.6326.8227.4427.440.70%2,132,655
Sep 30, 202527.1627.3327.0327.2527.25-2,620,785
Sep 29, 202527.3627.4526.9927.2527.250.48%2,367,261