Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
7.62
-0.03 (-0.39%)
Aug 29, 2025, 5:35 PM CET

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257.547.707.517.657.651.46%707,351
Aug 27, 20257.557.627.447.547.54-0.26%760,814
Aug 26, 20257.927.927.427.567.56-5.50%2,420,686
Aug 25, 20257.958.157.958.008.00-775,466
Aug 22, 20257.888.007.858.008.001.91%476,408
Aug 21, 20257.767.897.747.857.851.16%418,313
Aug 20, 20257.857.867.767.767.76-1.77%441,986
Aug 19, 20257.978.007.887.907.90-0.88%405,661
Aug 18, 20257.987.987.887.977.97-0.13%444,432
Aug 15, 20258.148.157.917.987.98-1.36%735,269
Aug 14, 20258.148.158.068.098.09-0.74%481,654
Aug 13, 20258.258.318.118.158.15-0.49%804,838
Aug 12, 20258.158.248.088.198.190.49%649,905
Aug 11, 20258.148.157.878.158.150.99%1,077,310
Aug 8, 20257.838.167.728.078.074.13%1,307,036
Aug 7, 20257.547.807.547.757.753.06%1,129,484
Aug 6, 20257.637.697.497.527.52-0.79%568,953
Aug 5, 20257.527.627.437.587.581.61%610,204
Aug 4, 20257.507.587.407.467.460.40%504,620
Aug 1, 20257.637.717.407.437.43-3.26%758,122
Jul 31, 20257.497.727.487.687.683.09%1,120,023
Jul 30, 20257.507.617.417.457.45-1.19%727,743
Jul 29, 20257.347.657.337.547.543.86%1,136,378
Jul 28, 20257.257.427.237.267.261.11%968,404
Jul 25, 20257.797.797.157.187.18-7.47%2,866,789
Jul 24, 20257.708.447.657.767.764.30%3,555,535
Jul 23, 20257.437.477.357.447.441.09%691,440
Jul 22, 20257.497.517.297.367.36-2.13%730,559
Jul 21, 20257.567.567.497.527.520.40%524,301
Jul 18, 20257.557.567.487.497.49-0.40%656,501
Jul 17, 20257.627.657.497.527.52-0.40%678,227
Jul 16, 20257.597.847.557.557.55-3.21%1,265,391
Jul 15, 20257.737.807.717.807.801.30%562,162
Jul 14, 20257.727.757.627.707.70-0.52%338,926
Jul 11, 20257.747.807.667.747.74-641,407
Jul 10, 20257.687.797.617.747.741.18%1,021,653
Jul 9, 20257.597.717.537.657.651.46%958,630
Jul 8, 20257.487.617.457.547.541.62%984,362
Jul 7, 20257.307.537.297.427.421.92%831,484
Jul 4, 20257.247.337.247.287.28-0.27%463,497
Jul 3, 20257.257.317.257.307.300.83%372,460
Jul 2, 20257.427.457.217.247.24-2.16%967,783
Jul 1, 20257.607.627.407.407.40-2.12%887,924
Jun 30, 20257.507.577.487.567.561.48%821,254
Jun 27, 20257.317.487.317.457.452.34%597,389
Jun 26, 20257.137.327.107.287.281.96%724,059
Jun 25, 20257.257.317.147.147.14-2.33%1,110,362
Jun 24, 20257.367.377.287.317.310.55%655,198
Jun 23, 20257.197.337.197.277.271.39%701,624
Jun 20, 20257.177.257.157.177.170.14%908,940