Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 8.90
-0.03 (-0.28%)
Jan 28, 2026, 5:35 PM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.97 | 8.97 | 8.90 | 8.93 | - | - | 69,405 |
| 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 |
| 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 |