ABN Amro Group NV (ABN.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -5.1% vs the 50-day and +14% vs the 200-day average, 10.4% below the 52-week high and +62.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: ABN Amro Group NV trades 5.1% below its 50-day and 14.0% above its 200-day moving average. (as of 2026-10-30)

ABN Amro is a Dutch bank that serves retail, private and corporate clients through personal banking, wealth management and corporate banking arms. It offers mortgages, deposits, insurance, pension savings, leasing and equipment finance, card payments and online banking.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABN.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.96	40.00	39.49	39.62	-1.34%	1,666,259
2026-10-29	40.19	40.28	39.72	40.16	-0.25%	1,438,752
2026-10-28	40.50	40.50	39.91	40.26	+0.20%	1,094,860
2026-10-27	39.72	40.25	39.56	40.18	+1.13%	1,634,334
2026-10-26	38.94	39.80	38.85	39.73	+2.85%	1,521,236
2026-10-23	39.23	39.34	37.90	38.63	-0.46%	2,073,993
2026-10-22	40.13	40.31	38.81	38.81	-5.02%	2,117,646
2026-10-21	40.36	41.12	40.19	40.86	+1.31%	1,157,364
2026-10-20	39.96	40.79	39.62	40.33	+0.07%	1,641,161
2026-10-19	40.67	40.67	40.05	40.30	-1.68%	1,065,742
2026-10-16	40.82	41.06	40.56	40.99	+1.89%	1,786,570
2026-10-15	40.50	41.07	39.80	40.23	-1.78%	2,635,433
2026-10-14	41.15	41.32	40.74	40.96	-0.39%	1,737,319
2026-10-13	41.19	41.49	40.83	41.12	+0.91%	1,305,347
2026-10-12	40.80	40.89	40.50	40.75	+0.74%	1,423,757
2026-10-09	40.19	40.68	40.03	40.45	+1.51%	2,031,133
2026-10-08	40.00	40.38	39.64	39.85	-1.53%	2,383,575
2026-10-07	41.50	42.13	40.47	40.47	-4.39%	4,212,563
2026-10-06	42.50	42.90	41.92	42.33	-0.05%	1,579,779
2026-10-05	41.78	42.44	41.47	42.35	+0.95%	1,615,596
2026-10-02	41.64	42.09	41.08	41.95	+1.21%	2,772,867
2026-10-01	42.74	42.81	41.33	41.45	-3.92%	2,441,994
2026-09-30	43.94	44.12	43.08	43.14	-1.44%	2,299,396
2026-09-29	43.75	44.15	43.69	43.77	+0.07%	1,830,410
2026-09-28	43.98	44.17	43.45	43.74	+0.21%	1,446,877
2026-09-25	43.38	43.82	43.31	43.65	+1.80%	1,499,074
2026-09-24	43.12	43.42	42.88	42.88	-1.43%	1,999,242
2026-09-23	43.53	43.69	43.24	43.50	+0.35%	1,622,610
2026-09-22	44.15	44.15	43.29	43.35	-1.37%	1,349,561
2026-09-21	43.67	44.22	43.47	43.95	+1.20%	1,150,973
2026-09-18	43.80	44.05	43.10	43.43	-0.37%	3,518,356
2026-09-17	43.33	43.80	43.11	43.59	+0.51%	2,386,446
2026-09-16	43.13	43.53	42.85	43.37	+1.59%	1,820,629
2026-09-15	42.67	43.24	42.29	42.69	-0.91%	1,659,463
2026-09-14	43.28	43.52	42.71	43.08	-1.01%	1,448,724
2026-09-11	42.93	43.62	42.91	43.52	+2.06%	1,887,579
2026-09-10	42.64	42.90	42.06	42.64	+0.26%	1,418,703
2026-09-09	43.00	43.03	42.04	42.53	-1.78%	1,961,112
2026-09-08	43.16	43.43	42.74	43.30	-0.28%	1,518,888
2026-09-07	43.11	43.44	42.94	43.42	+0.67%	985,837
2026-09-04	42.79	43.28	42.47	43.13	+0.61%	1,245,281
2026-09-03	42.32	42.87	42.16	42.87	+1.30%	1,251,879
2026-09-02	41.62	42.57	41.62	42.32	+1.51%	2,053,652
2026-09-01	41.82	41.98	41.20	41.69	-0.05%	1,688,881
2026-08-31	41.71	41.93	41.66	41.71	+0.07%	2,266,982
2026-08-28	41.20	41.68	41.07	41.68	+2.01%	1,454,927
2026-08-27	41.40	41.62	40.79	40.86	-1.14%	1,901,611
2026-08-26	41.09	41.50	40.90	41.33	+1.08%	1,838,074
2026-08-25	40.82	41.16	40.66	40.89	+0.69%	1,603,544
2026-08-24	40.30	40.61	40.17	40.61	+0.57%	1,141,354
2026-08-21	40.50	40.67	40.22	40.38	+0.42%	1,067,586
2026-08-20	40.16	40.45	39.83	40.21	+0.30%	1,590,194
2026-08-19	40.92	41.02	40.08	40.09	-3.54%	2,002,954
2026-08-18	41.68	42.06	41.28	41.56	-0.74%	1,465,432
2026-08-17	41.48	41.87	41.34	41.87	+1.06%	1,037,464
2026-08-14	41.45	41.55	41.05	41.43	-0.17%	1,261,206
2026-08-13	42.25	42.67	41.50	41.50	-0.69%	2,379,379
2026-08-12	42.08	42.31	41.35	41.79	+5.00%	3,136,226
2026-08-11	39.75	40.03	39.60	39.80	-0.15%	1,651,673
2026-08-10	39.75	39.86	39.62	39.86	+0.33%	1,301,305
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

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).

Jan+5.57%
Feb+2.18%
Mar+1.06%
Apr-0.50%
May+19.17%
Jun+3.02%
Jul+5.79%
Aug+2.41%
Sep+5.85%
Oct-4.30%
Nov+3.81%
Dec+1.38%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ABN Amro Group NV's (ABN.AS) latest close?

39.62 on 2026-10-30, from the Closelook data lake's daily price record.

What is ABN.AS's 52-week high and low?

44.22 high and 25.26 low over the trailing 52 weeks, as of 2026-10-30.

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 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ABN.AS?

Pullback inside an uptrend stack: Trades -5.1% vs the 50-day and +14% vs the 200-day average, 10.4% below the 52-week high and +62.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ABN.AS above its 50-day and 200-day moving averages?

ABN Amro Group NV trades 5.1% below its 50-day and 14.0% above its 200-day moving average (2.0% below its 20-day). As of 2026-10-30.