ABN

ABN AMRO Bank N.V Historical Data

Company Name Stock Ticker Symbol Market Type
ABN AMRO Bank N.V. ABN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.495 -4.64% 10.165 11:40:00
Open Price Low Price High Price Close Price Prev Close
10.40 10.15 10.48 10.165 10.66
more quote information »

ABN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6110.7959.8110.503,768,436-0.445-4.19%
1 Month9.82210.7959.4710.142,414,3350.3433.49%
3 Months10.6312.169.16810.452,423,329-0.465-4.37%
6 Months12.98613.0349.1111.053,248,252-2.82-21.72%
1 Year11.7515.3729.1111.942,996,010-1.59-13.49%
3 Years16.7018.7255.6810.464,121,169-6.54-39.13%
5 Years24.60528.485.6813.763,348,142-14.44-58.69%

ABN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 10.66 0.08 0.76% 10.615 10.715 10.605 2,723,866
Aug 15 2022 10.58 -0.16 -1.44% 10.78 10.795 10.51 1,474,388
Aug 12 2022 10.735 0.23 2.14% 10.595 10.78 10.54 4,377,687
Aug 11 2022 10.51 0.25 2.49% 10.44 10.585 10.385 3,782,803
Aug 10 2022 10.255 -0.04 -0.34% 10.61 10.76 9.81 6,483,435
Aug 09 2022 10.29 0.04 0.39% 10.20 10.30 10.15 2,433,309
Aug 08 2022 10.25 0.18 1.79% 10.13 10.27 9.952 1,875,751
Aug 05 2022 10.07 0.04 0.4% 10.005 10.13 9.974 1,991,083
Aug 04 2022 10.03 -0.14 -1.33% 10.185 10.19 9.968 2,302,903
Aug 03 2022 10.165 0.27 2.7% 9.91 10.18 9.884 1,558,465
Aug 02 2022 9.898 -0.02 -0.2% 9.89 9.97 9.794 1,391,793
Aug 01 2022 9.918 -0.06 -0.62% 10.00 10.09 9.894 1,211,281
Jul 29 2022 9.98 0.15 1.51% 9.898 10.035 9.854 1,629,820
Jul 28 2022 9.832 0.10 1.01% 9.82 9.872 9.75 1,669,874
Jul 27 2022 9.734 0.05 0.47% 9.73 9.854 9.65 1,380,118
Jul 26 2022 9.688 -0.14 -1.42% 9.824 9.824 9.634 1,309,913
Jul 25 2022 9.828 0.13 1.3% 9.70 9.932 9.662 1,978,962
Jul 22 2022 9.702 0.03 0.27% 9.64 9.708 9.478 2,705,445
Jul 21 2022 9.676 -0.05 -0.49% 9.70 9.788 9.47 4,154,319
Jul 20 2022 9.724 -0.02 -0.16% 9.822 9.922 9.586 1,851,480
Jul 19 2022 9.74 0.15 1.61% 9.542 9.862 9.47 1,937,619
Jul 18 2022 9.586 0.15 1.63% 9.51 9.724 9.478 2,186,714
See More Historical Prices »


Your Recent History
EU
ABN
ABN AMRO B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now