Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.08
+0.33 (4.19%)
Aug 8, 2025, 5:37 PM CET

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 19, 20257.357.417.097.167.16-3.24%1,365,687
Jun 18, 20257.567.567.407.407.40-1.99%792,247
Jun 17, 20257.557.617.527.557.55-0.40%562,846
Jun 16, 20257.607.647.547.587.580.26%684,714
Jun 13, 20257.667.717.477.567.56-2.07%1,594,054
Jun 12, 20257.627.767.557.727.721.18%1,140,450
Jun 11, 20257.367.637.367.637.633.25%1,258,019
Jun 10, 20257.397.457.347.397.39-0.14%654,913
Jun 9, 20257.407.447.337.407.40-0.13%600,597
Jun 6, 20257.557.577.417.417.41-1.46%592,670
Jun 5, 20257.497.537.437.527.520.53%806,364
Jun 4, 20257.567.567.267.487.48-0.53%1,308,642
Jun 3, 20257.527.607.497.527.520.40%1,366,344
Jun 2, 20257.407.507.377.497.491.63%1,383,516