Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 9.47
-0.05 (-0.47%)
Jan 7, 2026, 5:35 PM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.61 | 9.64 | 9.44 | 9.51 | - | -0.05% | 317,150 |
| Jan 6, 2026 | 9.71 | 9.73 | 9.48 | 9.51 | 9.51 | -1.65% | 955,122 |
| Jan 5, 2026 | 9.63 | 9.75 | 9.53 | 9.67 | 9.67 | 0.83% | 848,697 |
| Jan 2, 2026 | 9.34 | 9.63 | 9.34 | 9.59 | 9.59 | 3.12% | 727,176 |
| Dec 31, 2025 | 9.37 | 9.38 | 9.28 | 9.30 | 9.30 | -0.69% | 318,584 |
| Dec 30, 2025 | 9.17 | 9.39 | 9.17 | 9.37 | 9.37 | 1.96% | 903,619 |
| Dec 29, 2025 | 9.25 | 9.30 | 9.09 | 9.19 | 9.19 | -0.38% | 878,524 |
| Dec 24, 2025 | 9.30 | 9.30 | 9.20 | 9.22 | 9.22 | -0.65% | 157,520 |
| Dec 23, 2025 | 9.24 | 9.30 | 9.13 | 9.28 | 9.28 | - | 489,196 |
| Dec 22, 2025 | 9.30 | 9.32 | 9.14 | 9.28 | 9.28 | - | 563,815 |
| Dec 19, 2025 | 9.18 | 9.31 | 9.07 | 9.28 | 9.28 | 1.20% | 1,249,085 |
| Dec 18, 2025 | 8.98 | 9.20 | 8.98 | 9.17 | 9.17 | 4.03% | 1,448,334 |
| Dec 17, 2025 | 9.06 | 9.18 | 8.82 | 8.82 | 8.82 | -2.27% | 638,675 |
| Dec 16, 2025 | 8.90 | 9.13 | 8.73 | 9.02 | 9.02 | 0.33% | 1,008,183 |
| Dec 15, 2025 | 9.00 | 9.02 | 8.88 | 8.99 | 8.99 | 1.01% | 467,626 |
| Dec 12, 2025 | 8.99 | 9.13 | 8.88 | 8.90 | 8.90 | -0.06% | 872,821 |
| Dec 11, 2025 | 8.92 | 8.95 | 8.82 | 8.91 | 8.91 | 0.28% | 495,614 |
| Dec 10, 2025 | 9.00 | 9.01 | 8.85 | 8.88 | 8.88 | -1.17% | 423,558 |
| Dec 9, 2025 | 8.92 | 9.07 | 8.83 | 8.99 | 8.99 | 1.01% | 614,888 |
| Dec 8, 2025 | 8.86 | 8.92 | 8.71 | 8.90 | 8.90 | 0.62% | 588,853 |
| Dec 5, 2025 | 8.99 | 9.25 | 8.82 | 8.84 | 8.84 | -1.01% | 1,820,136 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.77 | 8.93 | 8.93 | 0.56% | 686,874 |
| Dec 3, 2025 | 8.74 | 8.88 | 8.73 | 8.88 | 8.88 | 1.72% | 961,100 |
| Dec 2, 2025 | 8.48 | 8.80 | 8.48 | 8.73 | 8.73 | 3.37% | 1,423,048 |
| Dec 1, 2025 | 8.45 | 8.50 | 8.28 | 8.45 | 8.45 | -1.23% | 506,936 |
| Nov 28, 2025 | 8.41 | 8.55 | 8.39 | 8.55 | 8.55 | 1.66% | 908,502 |
| Nov 27, 2025 | 8.34 | 8.48 | 8.30 | 8.41 | 8.41 | 1.20% | 756,636 |
| Nov 26, 2025 | 8.20 | 8.38 | 8.19 | 8.31 | 8.31 | 2.09% | 889,753 |
| Nov 25, 2025 | 8.02 | 8.16 | 7.99 | 8.14 | 8.14 | 1.43% | 1,093,007 |
| Nov 24, 2025 | 7.74 | 8.04 | 7.74 | 8.03 | 8.03 | 4.97% | 1,650,462 |
| Nov 21, 2025 | 7.60 | 7.74 | 7.50 | 7.65 | 7.65 | -2.18% | 682,161 |
| Nov 20, 2025 | 7.83 | 7.93 | 7.74 | 7.82 | 7.82 | 0.71% | 506,446 |
| Nov 19, 2025 | 7.63 | 7.81 | 7.57 | 7.76 | 7.76 | 1.70% | 492,760 |
| Nov 18, 2025 | 7.55 | 7.63 | 7.46 | 7.63 | 7.63 | -0.52% | 597,956 |
| Nov 17, 2025 | 7.79 | 7.79 | 7.54 | 7.67 | 7.67 | -1.41% | 490,165 |
| Nov 14, 2025 | 7.70 | 7.79 | 7.55 | 7.78 | 7.78 | 0.06% | 489,311 |
| Nov 13, 2025 | 7.64 | 7.90 | 7.64 | 7.78 | 7.78 | 2.30% | 761,408 |
| Nov 12, 2025 | 7.55 | 7.69 | 7.49 | 7.60 | 7.60 | 0.80% | 866,183 |
| Nov 11, 2025 | 7.52 | 7.62 | 7.47 | 7.54 | 7.54 | 0.53% | 540,960 |
| Nov 10, 2025 | 7.49 | 7.58 | 7.46 | 7.50 | 7.50 | 1.56% | 578,171 |
| Nov 7, 2025 | 7.57 | 7.61 | 7.31 | 7.39 | 7.39 | -2.70% | 963,400 |
| Nov 6, 2025 | 7.75 | 7.83 | 7.47 | 7.59 | 7.59 | -1.68% | 1,002,679 |
| Nov 5, 2025 | 7.72 | 7.78 | 7.66 | 7.72 | 7.72 | -0.58% | 585,581 |
| Nov 4, 2025 | 7.81 | 7.83 | 7.72 | 7.77 | 7.77 | -1.52% | 488,953 |
| Nov 3, 2025 | 8.07 | 8.09 | 7.78 | 7.89 | 7.89 | -2.11% | 755,470 |
| Oct 31, 2025 | 8.37 | 8.37 | 8.01 | 8.06 | 8.06 | -3.53% | 1,050,986 |
| Oct 30, 2025 | 8.27 | 8.43 | 8.24 | 8.35 | 8.35 | 1.09% | 690,239 |
| Oct 29, 2025 | 8.23 | 8.35 | 8.21 | 8.26 | 8.26 | 0.61% | 851,191 |
| Oct 28, 2025 | 7.95 | 8.22 | 7.93 | 8.21 | 8.21 | 2.82% | 1,105,221 |
| Oct 27, 2025 | 7.90 | 8.00 | 7.86 | 7.99 | 7.99 | 1.53% | 811,414 |