Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 8.73
-0.29 (-3.22%)
At close: Mar 13, 2026
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.93 | 8.94 | 8.70 | 8.73 | 8.73 | -3.22% | 612,275 |
| Mar 12, 2026 | 9.01 | 9.11 | 8.93 | 9.02 | 9.02 | -0.61% | 475,891 |
| Mar 11, 2026 | 9.07 | 9.18 | 8.98 | 9.07 | 9.07 | -0.71% | 574,779 |
| Mar 10, 2026 | 9.07 | 9.22 | 9.00 | 9.14 | 9.14 | 3.69% | 705,487 |
| Mar 9, 2026 | 8.75 | 8.91 | 8.59 | 8.81 | 8.81 | -2.54% | 930,387 |
| Mar 6, 2026 | 9.05 | 9.14 | 8.89 | 9.04 | 9.04 | 0.44% | 598,161 |
| Mar 5, 2026 | 9.19 | 9.23 | 8.96 | 9.00 | 9.00 | -2.76% | 926,249 |
| Mar 4, 2026 | 9.01 | 9.29 | 8.94 | 9.26 | 9.26 | 2.15% | 589,843 |
| Mar 3, 2026 | 9.21 | 9.22 | 8.86 | 9.06 | 9.06 | -3.62% | 1,347,938 |
| Mar 2, 2026 | 9.20 | 9.40 | 9.15 | 9.40 | 9.40 | -1.52% | 740,871 |
| Feb 27, 2026 | 9.68 | 9.80 | 9.48 | 9.55 | 9.55 | -0.99% | 741,841 |
| Feb 26, 2026 | 9.66 | 9.70 | 9.51 | 9.64 | 9.64 | -0.67% | 728,049 |
| Feb 25, 2026 | 9.85 | 10.08 | 9.66 | 9.71 | 9.71 | -0.56% | 929,789 |
| Feb 24, 2026 | 9.69 | 9.87 | 9.56 | 9.76 | 9.76 | 0.72% | 613,734 |
| Feb 23, 2026 | 9.85 | 9.86 | 9.51 | 9.69 | 9.69 | -0.56% | 767,167 |
| Feb 20, 2026 | 9.89 | 9.98 | 9.59 | 9.75 | 9.75 | -0.92% | 866,543 |
| Feb 19, 2026 | 10.07 | 10.29 | 9.66 | 9.84 | 9.84 | -0.96% | 2,069,586 |
| Feb 18, 2026 | 9.83 | 10.05 | 9.66 | 9.93 | 9.93 | 1.33% | 1,072,182 |
| Feb 17, 2026 | 9.98 | 9.98 | 9.59 | 9.80 | 9.80 | -1.71% | 1,330,257 |
| Feb 16, 2026 | 9.68 | 10.00 | 9.59 | 9.97 | 9.97 | 4.62% | 1,451,749 |
| Feb 13, 2026 | 9.25 | 9.68 | 9.20 | 9.53 | 9.53 | 4.27% | 1,006,598 |
| Feb 12, 2026 | 9.57 | 9.62 | 9.09 | 9.14 | 9.14 | -3.23% | 715,377 |
| Feb 11, 2026 | 9.47 | 9.50 | 9.33 | 9.45 | 9.45 | 0.11% | 492,444 |
| Feb 10, 2026 | 9.50 | 9.58 | 9.38 | 9.44 | 9.44 | -1.31% | 487,909 |
| Feb 9, 2026 | 9.32 | 9.56 | 9.30 | 9.56 | 9.56 | 3.13% | 890,412 |
| Feb 6, 2026 | 9.14 | 9.37 | 9.14 | 9.27 | 9.27 | 1.42% | 577,161 |
| Feb 5, 2026 | 9.08 | 9.26 | 9.03 | 9.14 | 9.14 | 0.77% | 395,423 |
| Feb 4, 2026 | 9.26 | 9.31 | 9.07 | 9.07 | 9.07 | -2.10% | 507,213 |
| Feb 3, 2026 | 9.30 | 9.43 | 9.17 | 9.27 | 9.27 | 0.16% | 465,223 |
| Feb 2, 2026 | 8.80 | 9.25 | 8.74 | 9.25 | 9.25 | 4.64% | 1,771,671 |
| Jan 30, 2026 | 8.82 | 8.95 | 8.79 | 8.84 | 8.84 | 0.51% | 595,316 |
| Jan 29, 2026 | 8.98 | 8.99 | 8.77 | 8.80 | 8.80 | -1.18% | 712,490 |
| Jan 28, 2026 | 8.97 | 8.97 | 8.80 | 8.90 | 8.90 | -0.28% | 319,007 |
| Jan 27, 2026 | 8.90 | 8.97 | 8.86 | 8.93 | 8.93 | 0.73% | 387,584 |
| Jan 26, 2026 | 8.84 | 8.93 | 8.77 | 8.86 | 8.86 | 0.23% | 399,192 |
| Jan 23, 2026 | 8.95 | 9.00 | 8.76 | 8.84 | 8.84 | -1.50% | 339,201 |
| Jan 22, 2026 | 8.82 | 8.98 | 8.79 | 8.98 | 8.98 | 3.70% | 667,966 |
| Jan 21, 2026 | 8.83 | 8.89 | 8.59 | 8.66 | 8.66 | -2.42% | 858,123 |
| Jan 20, 2026 | 8.87 | 8.97 | 8.71 | 8.87 | 8.87 | -0.67% | 1,205,213 |
| Jan 19, 2026 | 9.24 | 9.35 | 8.89 | 8.93 | 8.93 | -5.10% | 1,518,602 |
| Jan 16, 2026 | 9.36 | 9.56 | 9.35 | 9.41 | 9.41 | 0.27% | 660,249 |
| Jan 15, 2026 | 9.23 | 9.39 | 8.96 | 9.39 | 9.39 | 2.29% | 1,043,776 |
| Jan 14, 2026 | 9.25 | 9.26 | 9.04 | 9.18 | 9.18 | -0.54% | 701,216 |
| Jan 13, 2026 | 9.60 | 9.60 | 9.18 | 9.23 | 9.23 | -3.35% | 1,230,124 |
| Jan 12, 2026 | 9.52 | 9.59 | 9.39 | 9.55 | 9.55 | 0.37% | 589,385 |
| Jan 9, 2026 | 9.42 | 9.51 | 9.31 | 9.51 | 9.51 | 0.96% | 655,136 |
| Jan 8, 2026 | 9.45 | 9.48 | 9.35 | 9.42 | 9.42 | -0.48% | 527,920 |
| Jan 7, 2026 | 9.61 | 9.64 | 9.44 | 9.47 | 9.47 | -0.47% | 556,286 |
| 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 |