Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 8.44
+0.05 (0.60%)
Oct 9, 2025, 12:45 PM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.58 | 8.59 | 8.31 | 8.39 | 8.39 | -1.99% | 711,900 |
| Oct 7, 2025 | 8.32 | 8.57 | 8.24 | 8.56 | 8.56 | 2.88% | 1,282,018 |
| Oct 6, 2025 | 8.07 | 8.35 | 8.00 | 8.32 | 8.32 | 3.10% | 1,337,090 |
| Oct 3, 2025 | 8.21 | 8.28 | 8.01 | 8.07 | 8.07 | -1.59% | 789,914 |
| Oct 2, 2025 | 8.15 | 8.22 | 8.09 | 8.20 | 8.20 | 1.11% | 876,446 |
| Oct 1, 2025 | 8.02 | 8.14 | 7.87 | 8.11 | 8.11 | 0.87% | 589,838 |
| Sep 30, 2025 | 7.87 | 8.05 | 7.83 | 8.04 | 8.04 | 2.16% | 706,193 |
| Sep 29, 2025 | 7.90 | 7.97 | 7.83 | 7.87 | 7.87 | 0.38% | 489,488 |
| Sep 26, 2025 | 7.86 | 7.90 | 7.76 | 7.84 | 7.84 | 0.38% | 413,117 |
| Sep 25, 2025 | 8.03 | 8.03 | 7.70 | 7.81 | 7.81 | -2.98% | 1,082,209 |
| Sep 24, 2025 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | -0.37% | 633,777 |
| Sep 23, 2025 | 8.15 | 8.23 | 8.05 | 8.08 | 8.08 | -0.86% | 647,112 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.06 | 8.15 | 8.15 | -2.28% | 1,117,838 |
| Sep 19, 2025 | 8.35 | 8.40 | 8.27 | 8.34 | 8.34 | 0.36% | 1,588,016 |
| Sep 18, 2025 | 8.24 | 8.43 | 8.22 | 8.31 | 8.31 | 1.47% | 1,414,694 |
| Sep 17, 2025 | 7.97 | 8.22 | 7.97 | 8.19 | 8.19 | 3.02% | 967,386 |
| Sep 16, 2025 | 8.20 | 8.20 | 7.90 | 7.95 | 7.95 | -2.69% | 879,596 |
| Sep 15, 2025 | 8.07 | 8.18 | 8.00 | 8.17 | 8.17 | 1.24% | 691,932 |
| Sep 12, 2025 | 7.97 | 8.18 | 7.92 | 8.07 | 8.07 | 1.38% | 951,158 |
| Sep 11, 2025 | 7.80 | 8.00 | 7.76 | 7.96 | 7.96 | 1.53% | 674,513 |
| Sep 10, 2025 | 7.85 | 7.88 | 7.78 | 7.84 | 7.84 | 0.26% | 616,466 |
| Sep 9, 2025 | 7.82 | 7.94 | 7.76 | 7.82 | 7.82 | -0.26% | 760,774 |
| Sep 8, 2025 | 7.67 | 7.88 | 7.66 | 7.84 | 7.84 | 3.29% | 813,372 |
| Sep 5, 2025 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | 0.93% | 423,082 |
| Sep 4, 2025 | 7.34 | 7.54 | 7.30 | 7.52 | 7.52 | 2.17% | 512,241 |
| Sep 3, 2025 | 7.38 | 7.39 | 7.30 | 7.36 | 7.36 | 0.27% | 415,779 |
| Sep 2, 2025 | 7.50 | 7.51 | 7.27 | 7.34 | 7.34 | -2.91% | 1,078,652 |
| Sep 1, 2025 | 7.62 | 7.67 | 7.48 | 7.56 | 7.56 | -0.79% | 410,917 |
| Aug 29, 2025 | 7.68 | 7.73 | 7.56 | 7.62 | 7.62 | -0.39% | 637,730 |
| Aug 28, 2025 | 7.54 | 7.70 | 7.51 | 7.65 | 7.65 | 1.46% | 707,351 |
| Aug 27, 2025 | 7.55 | 7.62 | 7.44 | 7.54 | 7.54 | -0.26% | 760,814 |
| Aug 26, 2025 | 7.92 | 7.92 | 7.42 | 7.56 | 7.56 | -5.50% | 2,420,686 |
| Aug 25, 2025 | 7.95 | 8.15 | 7.95 | 8.00 | 8.00 | - | 775,466 |
| Aug 22, 2025 | 7.88 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 476,408 |
| Aug 21, 2025 | 7.76 | 7.89 | 7.74 | 7.85 | 7.85 | 1.16% | 418,313 |
| Aug 20, 2025 | 7.85 | 7.86 | 7.76 | 7.76 | 7.76 | -1.77% | 441,986 |
| Aug 19, 2025 | 7.97 | 8.00 | 7.88 | 7.90 | 7.90 | -0.88% | 405,661 |
| Aug 18, 2025 | 7.98 | 7.98 | 7.88 | 7.97 | 7.97 | -0.13% | 444,432 |
| Aug 15, 2025 | 8.14 | 8.15 | 7.91 | 7.98 | 7.98 | -1.36% | 735,269 |
| Aug 14, 2025 | 8.14 | 8.15 | 8.06 | 8.09 | 8.09 | -0.74% | 481,654 |
| Aug 13, 2025 | 8.25 | 8.31 | 8.11 | 8.15 | 8.15 | -0.49% | 804,838 |
| Aug 12, 2025 | 8.15 | 8.24 | 8.08 | 8.19 | 8.19 | 0.49% | 649,905 |
| Aug 11, 2025 | 8.14 | 8.15 | 7.87 | 8.15 | 8.15 | 0.99% | 1,077,310 |
| Aug 8, 2025 | 7.83 | 8.16 | 7.72 | 8.07 | 8.07 | 4.13% | 1,307,036 |
| Aug 7, 2025 | 7.54 | 7.80 | 7.54 | 7.75 | 7.75 | 3.06% | 1,129,484 |
| Aug 6, 2025 | 7.63 | 7.69 | 7.49 | 7.52 | 7.52 | -0.79% | 568,953 |
| Aug 5, 2025 | 7.52 | 7.62 | 7.43 | 7.58 | 7.58 | 1.61% | 610,204 |
| Aug 4, 2025 | 7.50 | 7.58 | 7.40 | 7.46 | 7.46 | 0.40% | 504,620 |
| Aug 1, 2025 | 7.63 | 7.71 | 7.40 | 7.43 | 7.43 | -3.26% | 758,122 |
| Jul 31, 2025 | 7.49 | 7.72 | 7.48 | 7.68 | 7.68 | 3.09% | 1,120,023 |