Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 9.10
+0.15 (1.68%)
May 22, 2026, 10:52 AM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.72 | 9.22 | 8.72 | 8.95 | 8.95 | 2.64% | 1,286,414 |
| May 20, 2026 | 8.57 | 8.78 | 8.55 | 8.72 | 8.72 | 1.34% | 615,911 |
| May 19, 2026 | 8.73 | 8.79 | 8.55 | 8.60 | 8.60 | -1.99% | 668,485 |
| May 18, 2026 | 8.72 | 8.87 | 8.66 | 8.78 | 8.78 | -0.90% | 746,097 |
| May 15, 2026 | 9.06 | 9.06 | 8.79 | 8.86 | 8.86 | -3.49% | 1,104,985 |
| May 14, 2026 | 9.23 | 9.32 | 9.18 | 9.18 | 9.18 | -0.49% | 449,402 |
| May 13, 2026 | 9.30 | 9.41 | 9.14 | 9.22 | 9.22 | 0.27% | 727,564 |
| May 12, 2026 | 9.49 | 9.50 | 9.15 | 9.20 | 9.20 | -4.12% | 1,004,403 |
| May 11, 2026 | 9.43 | 9.68 | 9.36 | 9.59 | 9.59 | 2.46% | 917,299 |
| May 8, 2026 | 9.93 | 10.09 | 9.66 | 9.66 | 9.36 | -2.82% | 967,482 |
| May 7, 2026 | 9.99 | 10.13 | 9.72 | 9.94 | 9.63 | 1.12% | 1,185,517 |
| May 6, 2026 | 9.56 | 9.87 | 9.53 | 9.83 | 9.52 | 4.08% | 669,403 |
| May 5, 2026 | 9.21 | 9.54 | 9.21 | 9.45 | 9.15 | 3.06% | 544,701 |
| May 4, 2026 | 9.42 | 9.48 | 9.17 | 9.17 | 8.88 | -1.93% | 511,317 |
| Apr 30, 2026 | 9.00 | 9.35 | 8.92 | 9.35 | 9.05 | 2.92% | 506,180 |
| Apr 29, 2026 | 9.09 | 9.13 | 9.02 | 9.08 | 8.80 | 0.39% | 422,021 |
| Apr 28, 2026 | 9.27 | 9.28 | 9.02 | 9.05 | 8.76 | -1.58% | 444,919 |
| Apr 27, 2026 | 9.29 | 9.37 | 9.15 | 9.19 | 8.90 | -1.02% | 401,950 |
| Apr 24, 2026 | 9.53 | 9.53 | 9.24 | 9.29 | 9.00 | -2.47% | 686,702 |
| Apr 23, 2026 | 9.45 | 9.62 | 9.39 | 9.52 | 9.22 | 0.11% | 388,716 |
| Apr 22, 2026 | 9.56 | 9.66 | 9.47 | 9.51 | 9.21 | -0.16% | 385,919 |
| Apr 21, 2026 | 9.65 | 9.68 | 9.47 | 9.53 | 9.23 | -0.10% | 561,610 |
| Apr 20, 2026 | 9.55 | 9.63 | 9.49 | 9.54 | 9.24 | -1.60% | 426,779 |
| Apr 17, 2026 | 9.50 | 9.73 | 9.41 | 9.69 | 9.39 | 1.63% | 803,193 |
| Apr 16, 2026 | 9.68 | 9.78 | 9.48 | 9.54 | 9.24 | -0.26% | 629,013 |
| Apr 15, 2026 | 9.78 | 9.82 | 9.55 | 9.56 | 9.26 | -1.85% | 541,101 |
| Apr 14, 2026 | 9.79 | 9.85 | 9.66 | 9.74 | 9.44 | 0.15% | 555,899 |
| Apr 13, 2026 | 9.72 | 9.79 | 9.61 | 9.73 | 9.42 | -1.02% | 516,954 |
| Apr 10, 2026 | 9.67 | 9.89 | 9.59 | 9.83 | 9.52 | 1.71% | 734,683 |
| Apr 9, 2026 | 9.50 | 9.71 | 9.45 | 9.66 | 9.36 | 1.85% | 882,300 |
| Apr 8, 2026 | 9.30 | 9.57 | 9.25 | 9.49 | 9.19 | 6.75% | 1,530,600 |
| Apr 7, 2026 | 9.05 | 9.16 | 8.84 | 8.89 | 8.61 | -1.55% | 934,224 |
| Apr 2, 2026 | 9.02 | 9.05 | 8.70 | 9.03 | 8.74 | -3.01% | 1,583,129 |
| Apr 1, 2026 | 8.91 | 9.34 | 8.86 | 9.31 | 9.02 | 8.01% | 1,502,343 |
| Mar 31, 2026 | 8.55 | 8.63 | 8.48 | 8.62 | 8.35 | 1.00% | 570,399 |
| Mar 30, 2026 | 8.30 | 8.53 | 8.14 | 8.53 | 8.27 | 1.01% | 921,018 |
| Mar 27, 2026 | 8.80 | 8.81 | 8.40 | 8.45 | 8.18 | -4.74% | 984,238 |
| Mar 26, 2026 | 8.94 | 9.07 | 8.87 | 8.87 | 8.59 | -2.64% | 602,153 |
| Mar 25, 2026 | 9.11 | 9.23 | 9.00 | 9.11 | 8.82 | 1.39% | 699,552 |
| Mar 24, 2026 | 9.02 | 9.07 | 8.90 | 8.98 | 8.70 | 0.39% | 532,970 |
| Mar 23, 2026 | 8.35 | 9.13 | 8.26 | 8.95 | 8.67 | 2.99% | 1,272,389 |
| Mar 20, 2026 | 9.01 | 9.06 | 8.67 | 8.69 | 8.42 | -2.91% | 1,241,389 |
| Mar 19, 2026 | 9.13 | 9.13 | 8.81 | 8.95 | 8.67 | -3.04% | 856,955 |
| Mar 18, 2026 | 9.25 | 9.42 | 9.19 | 9.23 | 8.94 | 1.54% | 845,449 |
| Mar 17, 2026 | 8.60 | 9.17 | 8.54 | 9.09 | 8.80 | 5.58% | 1,005,877 |
| Mar 16, 2026 | 8.71 | 8.74 | 8.53 | 8.61 | 8.34 | -1.38% | 615,905 |
| Mar 13, 2026 | 8.93 | 8.94 | 8.70 | 8.73 | 8.45 | -3.22% | 612,275 |
| Mar 12, 2026 | 9.01 | 9.11 | 8.93 | 9.02 | 8.74 | -0.61% | 475,891 |
| Mar 11, 2026 | 9.07 | 9.18 | 8.98 | 9.07 | 8.79 | -0.71% | 574,779 |
| Mar 10, 2026 | 9.07 | 9.22 | 9.00 | 9.14 | 8.85 | 3.69% | 705,487 |