Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.32
+0.06 (0.73%)
Oct 30, 2025, 2:08 PM CET

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.238.358.218.268.260.61%636,752
Oct 28, 20257.958.227.938.218.212.75%1,105,221
Oct 27, 20257.907.997.867.997.991.65%811,414
Oct 24, 20257.687.867.597.867.862.88%1,135,460
Oct 23, 20257.437.687.437.647.642.55%832,222
Oct 22, 20257.477.637.457.457.450.40%878,969
Oct 21, 20257.507.537.367.427.42-0.80%892,255
Oct 20, 20257.417.627.307.487.481.77%1,573,135
Oct 17, 20257.297.457.237.357.35-1.34%1,484,566
Oct 16, 20258.168.167.117.457.45-13.27%7,106,890
Oct 15, 20258.808.848.578.598.59-2.05%997,049
Oct 14, 20258.518.778.428.778.771.74%1,105,253
Oct 13, 20258.468.708.408.628.622.86%904,501
Oct 10, 20258.458.498.348.388.38-0.95%539,197
Oct 9, 20258.408.518.378.468.460.83%615,643
Oct 8, 20258.588.598.318.398.39-1.99%711,900
Oct 7, 20258.328.578.248.568.562.88%1,282,018
Oct 6, 20258.078.358.008.328.323.10%1,337,090
Oct 3, 20258.218.288.018.078.07-1.59%789,914
Oct 2, 20258.158.228.098.208.201.11%876,446
Oct 1, 20258.028.147.878.118.110.87%589,838
Sep 30, 20257.878.057.838.048.042.16%706,193
Sep 29, 20257.907.977.837.877.870.38%489,488
Sep 26, 20257.867.907.767.847.840.38%413,117
Sep 25, 20258.038.037.707.817.81-2.98%1,082,209
Sep 24, 20258.108.208.058.058.05-0.37%633,777
Sep 23, 20258.158.238.058.088.08-0.86%647,112
Sep 22, 20258.348.348.068.158.15-2.28%1,117,838
Sep 19, 20258.358.408.278.348.340.36%1,588,016
Sep 18, 20258.248.438.228.318.311.47%1,414,694
Sep 17, 20257.978.227.978.198.193.02%967,386
Sep 16, 20258.208.207.907.957.95-2.69%879,596
Sep 15, 20258.078.188.008.178.171.24%691,932
Sep 12, 20257.978.187.928.078.071.38%951,158
Sep 11, 20257.808.007.767.967.961.53%674,513
Sep 10, 20257.857.887.787.847.840.26%616,466
Sep 9, 20257.827.947.767.827.82-0.26%760,774
Sep 8, 20257.677.887.667.847.843.29%813,372
Sep 5, 20257.557.657.527.597.590.93%423,082
Sep 4, 20257.347.547.307.527.522.17%512,241
Sep 3, 20257.387.397.307.367.360.27%415,779
Sep 2, 20257.507.517.277.347.34-2.91%1,078,652
Sep 1, 20257.627.677.487.567.56-0.79%410,917
Aug 29, 20257.687.737.567.627.62-0.39%637,730
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