tiprankstipranks
ABN AMRO Group N.V. (NL:ABN)
:ABN
Netherlands Market
ABN
ABN AMRO Group N.V.
RESEARCH TOOLSreports

ABN AMRO Group N.V. (ABN) Historical Prices

34 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
29.03
29.18
28.64
28.88
28.88
-0.45%
1,867,160
0.79
Apr 08, 2026
29.35
29.53
28.83
29.01
29.01
+4.39%
3,040,601
1.29
Apr 07, 2026
28.22
28.42
27.61
27.79
27.79
-0.54%
2,086,350
0.89
Apr 06, 2026
27.94
28.13
27.46
27.94
27.94
0.00%
0
0.00
Apr 03, 2026
27.94
28.13
27.46
27.94
27.94
0.00%
0
0.00
Apr 02, 2026
27.50
28.13
27.46
27.94
27.94
-0.60%
1,975,088
0.81
Apr 01, 2026
27.92
28.19
27.74
28.11
28.11
+3.69%
2,186,158
0.90
Mar 31, 2026
26.50
27.35
26.47
27.11
27.11
+2.26%
2,146,601
0.90
Mar 30, 2026
26.49
26.65
25.91
26.51
26.51
-0.53%
2,454,816
1.04
Mar 27, 2026
27.15
27.17
26.46
26.65
26.65
-0.93%
1,527,458
0.65
Mar 26, 2026
27.30
27.34
26.90
26.90
26.90
-1.47%
1,839,592
0.78
Mar 25, 2026
27.04
27.43
27.04
27.30
27.30
+2.02%
1,732,639
0.75
Mar 24, 2026
26.95
27.08
26.62
26.76
26.76
-0.41%
1,882,448
0.82
Mar 23, 2026
25.80
27.41
25.26
26.87
26.87
+1.66%
3,596,398
1.61
Mar 20, 2026
27.11
27.29
26.07
26.43
26.43
-1.71%
11,551,520
5.55
Mar 19, 2026
27.27
27.56
26.40
26.89
26.89
-3.27%
2,570,567
1.25
Mar 18, 2026
27.85
28.19
27.67
27.80
27.80
+0.69%
1,741,918
0.81
Mar 17, 2026
27.50
27.99
27.39
27.61
27.61
+0.36%
1,763,083
0.82
Mar 16, 2026
27.14
27.61
26.73
27.51
27.51
+1.10%
1,951,547
0.91
Mar 13, 2026
27.00
27.52
26.81
27.21
27.21
-0.84%
2,133,299
1.00
Mar 12, 2026
28.03
28.11
27.24
27.44
27.44
-2.87%
2,228,466
1.05
Mar 11, 2026
27.78
28.42
27.64
28.25
28.25
+1.36%
2,211,350
1.04
Mar 10, 2026
27.85
28.09
27.51
27.87
27.87
+2.88%
2,310,350
1.10
Mar 09, 2026
26.36
27.14
26.23
27.09
27.09
-0.07%
1,680,713
0.80
Mar 06, 2026
27.60
27.65
26.48
27.11
27.11
-1.17%
2,287,614
1.09
Mar 05, 2026
28.08
28.48
27.42
27.43
27.43
-1.86%
2,142,207
1.03
Mar 04, 2026
27.20
28.10
27.03
27.95
27.95
+2.72%
2,389,786
1.15
Mar 03, 2026
27.75
27.75
26.76
27.21
27.21
-2.96%
3,191,153
1.55
Mar 02, 2026
27.45
28.09
26.66
28.04
28.04
-1.13%
2,427,035
1.18
Feb 27, 2026
28.86
29.01
28.16
28.36
28.36
-1.90%
2,691,058
1.32
Feb 26, 2026
28.68
28.91
28.41
28.91
28.91
+1.23%
2,152,878
1.06
Feb 25, 2026
28.30
28.76
28.17
28.56
28.56
+1.24%
1,981,797
0.98
Feb 24, 2026
29.00
29.06
28.12
28.21
28.21
-3.72%
3,838,417
1.93
Feb 23, 2026
30.08
30.08
29.21
29.30
29.30
+1.03%
2,534,672
1.27
Feb 20, 2026
28.85
29.34
28.70
29.00
29.00
+0.62%
9,348,380
4.78
Feb 19, 2026
29.14
29.38
28.71
28.82
28.82
-0.79%
1,878,943
0.94
Feb 18, 2026
28.95
29.34
28.85
29.05
29.05
+1.54%
2,507,052
1.25
Feb 17, 2026
28.38
28.73
28.20
28.61
28.61
+1.42%
1,709,093
0.85
Feb 16, 2026
28.41
29.00
28.37
28.45
28.45
+0.85%
1,929,907
0.96
Feb 13, 2026
28.58
28.93
27.46
28.21
28.21
-3.26%
5,196,872
2.65
Feb 12, 2026
30.54
30.81
29.06
29.16
29.16
-3.48%
2,742,591
1.41
Feb 11, 2026
30.85
31.05
29.98
30.21
30.21
-2.49%
3,337,149
1.74
Feb 10, 2026
31.29
31.58
30.96
30.98
30.98
-1.59%
2,354,030
1.22
Feb 09, 2026
31.25
31.52
30.84
31.48
31.48
+0.93%
1,385,001
0.70
Feb 06, 2026
30.94
31.34
30.80
31.19
31.19
+1.66%
1,598,488
0.80
Feb 05, 2026
32.25
32.43
30.60
30.68
30.68
-4.78%
2,527,121
1.26
Feb 04, 2026
32.37
32.37
31.72
32.22
32.22
+0.19%
2,255,887
1.13
Feb 03, 2026
31.63
32.16
31.63
32.16
32.16
+2.10%
1,689,390
0.85
Feb 02, 2026
30.80
31.50
30.60
31.50
31.50
+1.42%
1,593,520
0.80
Jan 30, 2026
30.80
31.26
30.80
31.06
31.06
+1.24%
2,613,937
1.32
Rows:
50