ABN Amro Group NV (ABN.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.71 | 40.12 | 39.61 | 39.73 | -0.13% | 1,653,881 |
| 2026-08-06 | 40.10 | 40.34 | 39.78 | 39.78 | -0.43% | 1,117,267 |
| 2026-08-05 | 40.00 | 40.00 | 39.50 | 39.95 | +0.28% | 1,454,792 |
| 2026-08-04 | 39.59 | 40.07 | 39.19 | 39.84 | +1.04% | 1,596,309 |
| 2026-08-03 | 39.30 | 39.45 | 38.87 | 39.43 | +1.10% | 1,719,290 |
| 2026-07-31 | 38.50 | 39.24 | 38.34 | 39.00 | +1.27% | 2,808,705 |
| 2026-07-30 | 36.99 | 38.55 | 36.91 | 38.51 | +4.14% | 2,290,358 |
| 2026-07-29 | 37.92 | 38.03 | 36.95 | 36.98 | -2.22% | 1,702,609 |
| 2026-07-28 | 38.00 | 38.07 | 37.48 | 37.82 | -0.45% | 1,195,111 |
| 2026-07-27 | 37.96 | 38.41 | 37.78 | 37.99 | +0.82% | 1,613,474 |
| 2026-07-24 | 37.16 | 37.68 | 37.16 | 37.68 | +1.18% | 2,038,133 |
| 2026-07-23 | 38.41 | 38.41 | 37.23 | 37.24 | -2.77% | 1,566,072 |
| 2026-07-22 | 38.28 | 38.60 | 38.05 | 38.30 | +0.29% | 1,277,392 |
| 2026-07-21 | 37.63 | 38.33 | 37.53 | 38.19 | +2.00% | 1,566,148 |
| 2026-07-20 | 37.29 | 37.72 | 37.12 | 37.44 | +0.24% | 1,157,440 |
| 2026-07-17 | 37.70 | 37.71 | 36.67 | 37.35 | -1.87% | 2,811,286 |
| 2026-07-16 | 38.64 | 38.64 | 37.56 | 38.06 | -0.94% | 1,976,213 |
| 2026-07-15 | 38.27 | 38.77 | 38.22 | 38.42 | +0.31% | 1,279,416 |
| 2026-07-14 | 37.83 | 38.56 | 37.68 | 38.30 | +0.74% | 1,435,792 |
| 2026-07-13 | 37.82 | 38.39 | 37.82 | 38.02 | -0.03% | 969,623 |
| 2026-07-10 | 38.18 | 38.26 | 37.98 | 38.03 | -0.58% | 1,107,059 |
| 2026-07-09 | 38.20 | 38.42 | 38.11 | 38.25 | +1.14% | 1,214,588 |
| 2026-07-08 | 38.17 | 38.39 | 37.53 | 37.82 | -1.74% | 2,301,814 |
| 2026-07-07 | 38.75 | 38.78 | 38.42 | 38.49 | -0.36% | 1,994,281 |
| 2026-07-06 | 38.30 | 38.71 | 38.13 | 38.63 | +0.99% | 1,236,444 |
| 2026-07-03 | 37.93 | 38.36 | 37.86 | 38.25 | +1.00% | 1,222,215 |
| 2026-07-02 | 37.00 | 37.92 | 36.95 | 37.87 | +2.27% | 2,300,166 |
| 2026-07-01 | 36.87 | 37.21 | 36.65 | 37.03 | -0.40% | 1,716,366 |
| 2026-06-30 | 36.72 | 37.18 | 36.47 | 37.18 | +1.42% | 2,027,958 |
| 2026-06-29 | 36.05 | 36.66 | 35.87 | 36.66 | +0.96% | 1,929,177 |
| 2026-06-26 | 36.61 | 36.80 | 36.15 | 36.31 | -1.68% | 1,291,585 |
| 2026-06-25 | 36.86 | 37.02 | 36.44 | 36.93 | +0.82% | 2,016,670 |
| 2026-06-24 | 37.75 | 37.79 | 36.63 | 36.63 | -2.99% | 2,626,950 |
| 2026-06-23 | 38.10 | 38.44 | 37.76 | 37.76 | -1.69% | 2,215,272 |
| 2026-06-22 | 37.79 | 38.41 | 37.58 | 38.41 | +1.67% | 2,170,464 |
| 2026-06-19 | 37.58 | 37.98 | 37.07 | 37.78 | +0.53% | 8,220,322 |
| 2026-06-18 | 37.04 | 37.79 | 36.97 | 37.58 | +1.05% | 2,698,549 |
| 2026-06-17 | 36.05 | 37.19 | 36.05 | 37.19 | +2.76% | 2,804,220 |
| 2026-06-16 | 35.41 | 36.19 | 35.35 | 36.19 | +2.58% | 1,653,733 |
| 2026-06-15 | 35.16 | 35.34 | 35.07 | 35.28 | +1.76% | 2,004,238 |
| 2026-06-12 | 34.35 | 34.73 | 34.04 | 34.67 | +3.18% | 1,924,588 |
| 2026-06-11 | 33.49 | 34.22 | 33.44 | 33.60 | +1.05% | 2,284,675 |
| 2026-06-10 | 33.57 | 33.63 | 32.83 | 33.25 | -0.39% | 1,635,622 |
| 2026-06-09 | 33.50 | 33.95 | 33.30 | 33.38 | +0.69% | 2,015,976 |
| 2026-06-08 | 33.45 | 34.02 | 33.15 | 33.15 | -1.98% | 1,797,497 |
| 2026-06-05 | 33.84 | 34.11 | 33.68 | 33.82 | -0.09% | 1,288,105 |
| 2026-06-04 | 33.74 | 33.93 | 33.24 | 33.85 | +0.30% | 1,340,002 |
| 2026-06-03 | 34.47 | 34.54 | 33.75 | 33.75 | -2.17% | 2,084,186 |
| 2026-06-02 | 34.74 | 35.15 | 34.38 | 34.50 | +1.68% | 2,378,888 |
| 2026-06-01 | 34.48 | 34.48 | 33.50 | 33.93 | -0.56% | 1,886,235 |
| 2026-05-29 | 33.80 | 34.22 | 33.64 | 34.12 | +1.55% | 6,092,932 |
| 2026-05-28 | 33.50 | 33.84 | 33.37 | 33.60 | -0.36% | 2,618,340 |
| 2026-05-27 | 34.41 | 34.45 | 33.71 | 33.72 | -1.98% | 2,216,816 |
| 2026-05-26 | 34.70 | 34.92 | 34.32 | 34.40 | -1.55% | 1,771,198 |
| 2026-05-25 | 34.23 | 35.06 | 34.17 | 34.94 | +2.95% | 1,585,406 |
| 2026-05-22 | 33.76 | 34.13 | 33.69 | 33.94 | +1.65% | 2,764,721 |
| 2026-05-21 | 32.85 | 33.51 | 32.83 | 33.39 | +1.89% | 2,769,322 |
| 2026-05-20 | 32.09 | 32.98 | 32.01 | 32.77 | +1.77% | 1,945,983 |
| 2026-05-19 | 32.33 | 32.66 | 32.16 | 32.20 | -0.62% | 2,018,318 |
| 2026-05-18 | 32.67 | 32.84 | 32.15 | 32.40 | -0.70% | 3,064,995 |
| 2026-05-15 | 32.60 | 32.67 | 32.17 | 32.63 | -0.79% | 4,597,173 |
| 2026-05-14 | 32.12 | 32.89 | 32.12 | 32.89 | +3.53% | 2,817,766 |
| 2026-05-13 | 31.30 | 31.88 | 31.09 | 31.77 | +8.65% | 6,064,019 |
| 2026-05-12 | 29.72 | 29.72 | 29.16 | 29.24 | -2.17% | 2,179,121 |
| 2026-05-11 | 29.98 | 30.22 | 29.82 | 29.89 | +0.20% | 1,549,269 |
| 2026-05-08 | 29.71 | 29.94 | 29.60 | 29.83 | -1.16% | 1,677,487 |
| 2026-05-07 | 30.45 | 30.66 | 30.18 | 30.18 | -0.13% | 1,910,928 |
| 2026-05-06 | 29.48 | 30.45 | 29.46 | 30.22 | +3.42% | 2,989,758 |
| 2026-05-05 | 28.90 | 29.35 | 28.73 | 29.22 | +0.86% | 1,941,484 |
| 2026-05-04 | 29.48 | 29.49 | 28.82 | 28.97 | -2.10% | 1,649,640 |
| 2026-04-30 | 29.16 | 29.68 | 28.93 | 29.59 | +0.82% | 3,068,890 |
| 2026-04-29 | 29.37 | 29.54 | 29.02 | 29.35 | +0.31% | 1,750,712 |
| 2026-04-28 | 29.14 | 29.35 | 28.90 | 29.26 | +0.72% | 1,539,405 |
| 2026-04-27 | 29.01 | 29.27 | 28.90 | 29.05 | -0.21% | 1,618,821 |
| 2026-04-24 | 28.75 | 29.22 | 28.57 | 29.11 | -1.66% | 2,999,942 |
| 2026-04-23 | 29.71 | 29.82 | 29.28 | 29.60 | -0.94% | 2,801,535 |
| 2026-04-22 | 30.35 | 30.44 | 29.85 | 29.88 | -1.06% | 2,412,160 |
| 2026-04-21 | 30.30 | 30.63 | 30.06 | 30.20 | +0.33% | 2,580,339 |
| 2026-04-20 | 30.10 | 30.38 | 30.02 | 30.10 | -1.38% | 1,979,387 |
| 2026-04-17 | 30.12 | 30.65 | 29.85 | 30.52 | +1.77% | 3,288,746 |
| 2026-04-16 | 30.40 | 30.52 | 29.91 | 29.99 | -1.19% | 2,548,819 |
| 2026-04-15 | 29.98 | 30.47 | 29.93 | 30.35 | +1.13% | 2,206,282 |
| 2026-04-14 | 29.44 | 30.01 | 29.41 | 30.01 | +2.91% | 2,579,925 |
| 2026-04-13 | 28.75 | 29.20 | 28.67 | 29.16 | +0.34% | 1,715,947 |
| 2026-04-10 | 28.88 | 29.15 | 28.73 | 29.06 | +0.62% | 1,786,458 |
| 2026-04-09 | 29.03 | 29.18 | 28.64 | 28.88 | -0.45% | 1,867,160 |
| 2026-04-08 | 29.35 | 29.53 | 28.83 | 29.01 | +4.39% | 3,040,601 |
| 2026-04-07 | 28.22 | 28.42 | 27.61 | 27.79 | -0.54% | 2,086,350 |
| 2026-04-02 | 27.50 | 28.13 | 27.46 | 27.94 | -0.60% | 1,975,088 |
| 2026-04-01 | 27.92 | 28.19 | 27.74 | 28.11 | +3.69% | 2,186,158 |
| 2026-03-31 | 26.50 | 27.35 | 26.47 | 27.11 | +2.26% | 2,146,601 |
| 2026-03-30 | 26.49 | 26.65 | 25.91 | 26.51 | -0.53% | 2,454,816 |
| 2026-03-27 | 27.15 | 27.17 | 26.46 | 26.65 | -0.93% | 1,527,458 |
| 2026-03-26 | 27.30 | 27.34 | 26.90 | 26.90 | -1.47% | 1,839,592 |
| 2026-03-25 | 27.04 | 27.43 | 27.04 | 27.30 | +2.02% | 1,732,639 |
| 2026-03-24 | 26.95 | 27.08 | 26.62 | 26.76 | -0.41% | 1,882,448 |
| 2026-03-23 | 25.80 | 27.41 | 25.26 | 26.87 | +1.66% | 3,596,398 |
| 2026-03-20 | 27.11 | 27.29 | 26.07 | 26.43 | -1.71% | 11,551,525 |
| 2026-03-19 | 27.27 | 27.56 | 26.40 | 26.89 | -3.27% | 2,570,567 |
| 2026-03-18 | 27.85 | 28.19 | 27.67 | 27.80 | +0.69% | 1,741,918 |
| 2026-03-17 | 27.50 | 27.99 | 27.39 | 27.61 | +0.36% | 1,763,083 |
| 2026-03-16 | 27.14 | 27.61 | 26.73 | 27.51 | +1.10% | 1,951,547 |
| 2026-03-13 | 27.00 | 27.52 | 26.81 | 27.21 | -0.84% | 2,133,299 |
| 2026-03-12 | 28.03 | 28.11 | 27.24 | 27.44 | -2.87% | 2,228,466 |
| 2026-03-11 | 27.78 | 28.42 | 27.64 | 28.25 | +1.36% | 2,211,350 |
| 2026-03-10 | 27.85 | 28.09 | 27.51 | 27.87 | +2.88% | 2,310,350 |
| 2026-03-09 | 26.36 | 27.14 | 26.23 | 27.09 | -0.07% | 1,680,713 |
| 2026-03-06 | 27.60 | 27.65 | 26.48 | 27.11 | -1.17% | 2,287,614 |
| 2026-03-05 | 28.08 | 28.48 | 27.42 | 27.43 | -1.86% | 2,142,207 |
| 2026-03-04 | 27.20 | 28.10 | 27.03 | 27.95 | +2.72% | 2,389,786 |
| 2026-03-03 | 27.75 | 27.75 | 26.76 | 27.21 | -2.96% | 3,191,153 |
| 2026-03-02 | 27.45 | 28.09 | 26.66 | 28.04 | -1.13% | 2,427,035 |
| 2026-02-27 | 28.86 | 29.01 | 28.16 | 28.36 | -1.90% | 2,691,058 |
| 2026-02-26 | 28.68 | 28.91 | 28.41 | 28.91 | +1.23% | 2,152,878 |
| 2026-02-25 | 28.30 | 28.76 | 28.17 | 28.56 | +1.24% | 1,981,797 |
| 2026-02-24 | 29.00 | 29.06 | 28.12 | 28.21 | -3.72% | 3,838,417 |
| 2026-02-23 | 30.08 | 30.08 | 29.21 | 29.30 | +1.03% | 2,534,672 |
| 2026-02-20 | 28.85 | 29.34 | 28.70 | 29.00 | +0.62% | 9,348,380 |
| 2026-02-19 | 29.14 | 29.38 | 28.71 | 28.82 | -0.79% | 1,878,943 |
| 2026-02-18 | 28.95 | 29.34 | 28.85 | 29.05 | +1.54% | 2,507,052 |
| 2026-02-17 | 28.38 | 28.73 | 28.20 | 28.61 | +0.56% | 1,709,093 |
| 2026-02-16 | 28.41 | 29.00 | 28.37 | 28.45 | +0.85% | 1,929,907 |
| 2026-02-13 | 28.58 | 28.93 | 27.46 | 28.21 | -3.26% | 5,196,872 |
| 2026-02-12 | 30.54 | 30.81 | 29.06 | 29.16 | -3.48% | 2,742,591 |
| 2026-02-11 | 30.85 | 31.05 | 29.98 | 30.21 | -2.49% | 3,337,149 |
| 2026-02-10 | 31.29 | 31.58 | 30.96 | 30.98 | -1.59% | 2,354,030 |
| 2026-02-09 | 31.25 | 31.52 | 30.84 | 31.48 | +0.93% | 1,385,001 |
| 2026-02-06 | 30.94 | 31.34 | 30.80 | 31.19 | +1.66% | 1,598,488 |
| 2026-02-05 | 32.25 | 32.43 | 30.60 | 30.68 | -4.78% | 2,527,121 |
| 2026-02-04 | 32.37 | 32.37 | 31.72 | 32.22 | +0.19% | 2,255,887 |
| 2026-02-03 | 31.63 | 32.16 | 31.63 | 32.16 | +2.10% | 1,689,390 |
| 2026-02-02 | 30.80 | 31.50 | 30.60 | 31.50 | +1.42% | 1,593,520 |
| 2026-01-30 | 30.80 | 31.26 | 30.80 | 31.06 | +1.24% | 2,613,937 |
| 2026-01-29 | 31.00 | 31.03 | 30.55 | 30.68 | -0.32% | 1,840,082 |
| 2026-01-28 | 31.57 | 31.61 | 30.77 | 30.78 | -2.32% | 1,837,304 |
| 2026-01-27 | 31.35 | 31.51 | 31.07 | 31.51 | +2.04% | 1,986,356 |
| 2026-01-26 | 30.51 | 31.07 | 30.49 | 30.88 | +1.31% | 1,527,742 |
| 2026-01-23 | 31.01 | 31.04 | 30.28 | 30.48 | -1.68% | 1,381,785 |
| 2026-01-22 | 30.70 | 31.22 | 30.70 | 31.00 | +2.01% | 1,932,636 |
| 2026-01-21 | 30.05 | 30.62 | 29.97 | 30.39 | +0.13% | 1,758,089 |
| 2026-01-20 | 30.42 | 30.55 | 29.99 | 30.35 | -0.95% | 1,413,740 |
| 2026-01-19 | 30.40 | 30.64 | 30.08 | 30.64 | -1.42% | 2,081,789 |
| 2026-01-16 | 31.14 | 31.23 | 30.95 | 31.08 | -0.06% | 1,316,123 |
| 2026-01-15 | 31.13 | 31.29 | 30.88 | 31.10 | +0.29% | 1,883,849 |
| 2026-01-14 | 30.88 | 31.28 | 30.82 | 31.01 | +0.39% | 1,865,543 |
| 2026-01-13 | 30.70 | 31.04 | 30.61 | 30.89 | +1.38% | 1,885,264 |
| 2026-01-12 | 30.23 | 30.53 | 29.90 | 30.47 | +0.43% | 1,211,482 |
| 2026-01-09 | 30.07 | 30.34 | 29.70 | 30.34 | +1.40% | 2,807,204 |
| 2026-01-08 | 29.67 | 29.92 | 29.52 | 29.92 | +0.67% | 1,406,047 |
| 2026-01-07 | 30.29 | 30.30 | 29.54 | 29.72 | -2.62% | 2,359,541 |
| 2026-01-06 | 30.80 | 31.12 | 30.09 | 30.52 | -0.42% | 4,060,479 |
| 2026-01-05 | 30.54 | 30.81 | 30.36 | 30.65 | +1.36% | 1,473,854 |
| 2026-01-02 | 29.70 | 30.24 | 29.64 | 30.24 | +1.51% | 1,161,019 |
| 2025-12-31 | 29.60 | 29.79 | 29.49 | 29.79 | +0.40% | 464,586 |
| 2025-12-30 | 29.46 | 29.77 | 29.38 | 29.67 | +1.09% | 1,018,262 |
| 2025-12-29 | 29.48 | 29.54 | 29.23 | 29.35 | -0.20% | 1,501,135 |
| 2025-12-24 | 29.50 | 29.56 | 29.39 | 29.41 | -0.54% | 292,973 |
| 2025-12-23 | 29.53 | 29.61 | 29.08 | 29.57 | -0.10% | 1,686,641 |
| 2025-12-22 | 29.51 | 29.62 | 29.31 | 29.60 | -0.10% | 1,221,224 |
| 2025-12-19 | 29.56 | 29.93 | 29.52 | 29.63 | +0.34% | 6,732,377 |
| 2025-12-18 | 29.31 | 29.55 | 29.13 | 29.53 | +0.75% | 1,933,274 |
| 2025-12-17 | 29.22 | 29.47 | 29.21 | 29.31 | +0.65% | 1,550,842 |
| 2025-12-16 | 29.43 | 29.58 | 29.12 | 29.12 | -1.12% | 1,510,275 |
| 2025-12-15 | 28.95 | 29.50 | 28.95 | 29.45 | +2.15% | 1,843,674 |
| 2025-12-12 | 30.06 | 30.07 | 28.83 | 28.83 | -3.06% | 2,221,154 |
| 2025-12-11 | 29.75 | 29.93 | 29.54 | 29.74 | -0.03% | 1,653,527 |
| 2025-12-10 | 29.79 | 29.85 | 29.57 | 29.75 | +0.10% | 1,598,981 |
| 2025-12-09 | 29.70 | 29.91 | 29.62 | 29.72 | +0.13% | 1,458,308 |
| 2025-12-08 | 29.46 | 29.68 | 29.20 | 29.68 | +1.09% | 1,720,097 |
| 2025-12-05 | 29.75 | 29.76 | 29.36 | 29.36 | -0.98% | 1,835,062 |
| 2025-12-04 | 29.50 | 29.68 | 29.15 | 29.65 | +0.95% | 2,016,187 |
| 2025-12-03 | 30.02 | 30.06 | 29.29 | 29.37 | -1.94% | 1,970,934 |
| 2025-12-02 | 29.33 | 29.98 | 29.31 | 29.95 | +2.15% | 2,265,066 |
| 2025-12-01 | 29.23 | 29.49 | 29.04 | 29.32 | +0.58% | 1,700,793 |
| 2025-11-28 | 29.36 | 29.48 | 29.05 | 29.15 | -0.65% | 1,408,017 |
| 2025-11-27 | 29.28 | 29.41 | 28.91 | 29.34 | +0.45% | 1,403,366 |
| 2025-11-26 | 28.78 | 29.26 | 28.69 | 29.21 | +2.31% | 2,948,549 |
| 2025-11-25 | 27.80 | 28.59 | 27.59 | 28.55 | +6.45% | 6,683,733 |
| 2025-11-24 | 27.08 | 27.38 | 26.62 | 26.82 | -0.26% | 4,755,561 |
| 2025-11-21 | 26.42 | 26.89 | 26.12 | 26.89 | +0.04% | 2,374,184 |
| 2025-11-20 | 26.94 | 27.36 | 26.74 | 26.88 | +1.09% | 2,376,368 |
| 2025-11-19 | 26.45 | 26.68 | 26.12 | 26.59 | +0.76% | 1,696,633 |
| 2025-11-18 | 26.78 | 26.78 | 26.15 | 26.39 | -3.40% | 2,391,096 |
| 2025-11-17 | 27.64 | 27.81 | 27.23 | 27.32 | -1.41% | 1,349,140 |
| 2025-11-14 | 27.90 | 27.90 | 27.40 | 27.71 | -0.96% | 2,366,738 |
| 2025-11-13 | 27.94 | 28.33 | 27.74 | 27.98 | +0.72% | 2,480,115 |
| 2025-11-12 | 27.90 | 28.42 | 27.55 | 27.78 | +2.55% | 4,998,464 |
| 2025-11-11 | 27.30 | 27.49 | 27.03 | 27.09 | -0.77% | 2,763,892 |
| 2025-11-10 | 26.96 | 27.54 | 26.92 | 27.30 | +2.63% | 2,614,736 |
| 2025-11-07 | 26.76 | 26.86 | 26.57 | 26.60 | -0.11% | 1,848,208 |
| 2025-11-06 | 26.53 | 26.72 | 26.36 | 26.63 | +0.79% | 1,587,956 |
| 2025-11-05 | 26.19 | 26.60 | 25.97 | 26.42 | +0.04% | 2,226,298 |
| 2025-11-04 | 26.02 | 26.42 | 25.95 | 26.41 | +0.92% | 1,331,311 |
| 2025-11-03 | 25.99 | 26.45 | 25.90 | 26.17 | +1.00% | 1,222,175 |
| 2025-10-31 | 25.88 | 26.11 | 25.75 | 25.91 | +0.19% | 1,622,704 |
| 2025-10-30 | 25.75 | 26.04 | 25.68 | 25.86 | +1.13% | 1,571,982 |
| 2025-10-29 | 25.50 | 25.66 | 25.49 | 25.57 | +0.31% | 1,290,748 |
| 2025-10-28 | 25.34 | 25.49 | 25.30 | 25.49 | +0.63% | 1,322,793 |
| 2025-10-27 | 25.30 | 25.37 | 25.08 | 25.33 | +0.88% | 1,552,761 |
| 2025-10-24 | 24.91 | 25.14 | 24.86 | 25.11 | +1.41% | 1,621,421 |
| 2025-10-23 | 24.82 | 24.94 | 24.65 | 24.76 | +0.28% | 1,305,897 |
| 2025-10-22 | 24.60 | 24.79 | 24.49 | 24.69 | +0.04% | 1,649,491 |
| 2025-10-21 | 24.92 | 25.02 | 24.57 | 24.68 | -0.60% | 2,994,279 |
| 2025-10-20 | 25.44 | 25.45 | 24.79 | 24.83 | -0.92% | 3,176,631 |
| 2025-10-17 | 25.03 | 25.29 | 24.69 | 25.06 | -2.79% | 3,969,848 |
| 2025-10-16 | 25.47 | 25.78 | 25.15 | 25.78 | +1.30% | 3,446,352 |
| 2025-10-15 | 26.05 | 26.20 | 25.37 | 25.45 | -3.12% | 5,457,555 |
| 2025-10-14 | 26.48 | 26.48 | 25.96 | 26.27 | -1.39% | 2,291,407 |
| 2025-10-13 | 26.85 | 26.94 | 26.55 | 26.64 | +0.60% | 1,795,187 |
| 2025-10-10 | 26.77 | 26.93 | 26.48 | 26.48 | -1.12% | 1,762,776 |
| 2025-10-09 | 26.91 | 27.01 | 26.78 | 26.78 | -0.59% | 974,596 |
| 2025-10-08 | 26.82 | 26.99 | 26.72 | 26.94 | +0.79% | 1,494,023 |
| 2025-10-07 | 27.29 | 27.29 | 26.73 | 26.73 | -2.20% | 2,200,214 |
| 2025-10-06 | 27.69 | 27.70 | 27.09 | 27.33 | -1.66% | 2,366,352 |
| 2025-10-03 | 27.70 | 27.91 | 27.49 | 27.79 | +2.70% | 2,600,784 |
| 2025-10-02 | 27.50 | 27.58 | 26.98 | 27.06 | -1.38% | 1,741,072 |
| 2025-10-01 | 27.21 | 27.63 | 26.82 | 27.44 | +0.70% | 2,132,655 |
| 2025-09-30 | 27.16 | 27.33 | 27.03 | 27.25 | +0.00% | 2,620,785 |
| 2025-09-29 | 27.36 | 27.45 | 26.99 | 27.25 | +0.48% | 2,367,261 |
| 2025-09-26 | 27.41 | 27.46 | 26.59 | 27.12 | -0.44% | 2,863,270 |
| 2025-09-25 | 26.92 | 27.50 | 26.91 | 27.24 | +1.08% | 3,085,890 |
| 2025-09-24 | 26.87 | 27.04 | 26.65 | 26.95 | -0.15% | 2,474,593 |
| 2025-09-23 | 26.58 | 27.04 | 26.15 | 26.99 | +1.35% | 3,672,143 |
| 2025-09-22 | 26.19 | 28.27 | 25.70 | 26.63 | +3.26% | 4,033,874 |
| 2025-09-19 | 25.90 | 26.07 | 25.74 | 25.79 | -0.04% | 5,081,735 |
| 2025-09-18 | 25.84 | 26.01 | 25.57 | 25.80 | +0.55% | 1,917,800 |
| 2025-09-17 | 25.73 | 25.78 | 25.43 | 25.66 | +0.08% | 1,314,692 |
| 2025-09-16 | 26.20 | 26.23 | 25.56 | 25.64 | -1.95% | 1,937,889 |
| 2025-09-15 | 25.81 | 26.21 | 25.81 | 26.15 | +1.51% | 1,713,691 |
| 2025-09-12 | 25.80 | 25.84 | 25.48 | 25.76 | +0.04% | 1,535,150 |
| 2025-09-11 | 25.47 | 25.82 | 25.29 | 25.75 | +1.62% | 2,346,063 |
| 2025-09-10 | 25.26 | 25.51 | 25.23 | 25.34 | +0.24% | 1,988,264 |
| 2025-09-09 | 25.40 | 25.60 | 24.90 | 25.28 | -0.75% | 2,620,531 |
| 2025-09-08 | 25.00 | 25.52 | 25.00 | 25.47 | +1.72% | 1,938,921 |
| 2025-09-05 | 25.57 | 25.62 | 24.97 | 25.04 | -1.30% | 2,023,747 |
| 2025-09-04 | 25.18 | 25.37 | 25.04 | 25.37 | +1.16% | 2,102,714 |
| 2025-09-03 | 24.86 | 25.18 | 24.68 | 25.08 | +1.01% | 2,298,443 |
| 2025-09-02 | 24.89 | 25.03 | 24.53 | 24.83 | +0.32% | 2,303,236 |
| 2025-09-01 | 24.69 | 24.78 | 24.62 | 24.75 | +0.41% | 1,343,150 |
| 2025-08-29 | 24.50 | 24.65 | 24.33 | 24.65 | +0.37% | 2,462,384 |
| 2025-08-28 | 24.68 | 24.81 | 24.21 | 24.56 | -0.41% | 2,127,085 |
| 2025-08-27 | 25.32 | 25.43 | 24.46 | 24.66 | -2.65% | 2,908,200 |
| 2025-08-26 | 25.41 | 25.44 | 24.97 | 25.33 | -1.02% | 12,825,134 |
| 2025-08-25 | 25.78 | 25.90 | 25.57 | 25.59 | -1.08% | 1,225,323 |
| 2025-08-22 | 25.83 | 25.99 | 25.76 | 25.87 | +0.47% | 1,416,745 |
| 2025-08-21 | 25.47 | 25.75 | 25.47 | 25.75 | +0.90% | 1,549,922 |
| 2025-08-20 | 25.61 | 25.69 | 25.40 | 25.52 | -0.89% | 1,671,503 |
| 2025-08-19 | 25.76 | 26.05 | 25.75 | 25.75 | +0.08% | 1,676,122 |
| 2025-08-18 | 25.84 | 25.86 | 25.53 | 25.73 | -0.66% | 1,475,714 |
| 2025-08-15 | 25.89 | 26.09 | 25.80 | 25.90 | +0.54% | 1,935,410 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+19.17%). Worst month: Oct (-4.30%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ABN Amro Group NV's (ABN.AS) latest close?
39.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is ABN.AS's 52-week high and low?
40.34 high and 23.84 low over the trailing 52 weeks, as of 2026-08-07.
What is ABN Amro Group NV's strongest and weakest month historically?
Historically, ABN.AS's strongest calendar month has been May (average +19.17%) and its weakest Oct (average -4.30%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.