Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 9.35
+0.27 (2.92%)
Apr 30, 2026, 5:36 PM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.00 | 9.35 | 8.92 | 9.35 | 9.35 | 2.92% | 506,180 |
| Apr 29, 2026 | 9.09 | 9.13 | 9.02 | 9.08 | 9.08 | 0.39% | 422,021 |
| Apr 28, 2026 | 9.27 | 9.28 | 9.02 | 9.05 | 9.05 | -1.58% | 444,919 |
| Apr 27, 2026 | 9.29 | 9.37 | 9.15 | 9.19 | 9.19 | -1.02% | 401,950 |
| Apr 24, 2026 | 9.53 | 9.53 | 9.24 | 9.29 | 9.29 | -2.47% | 686,702 |
| Apr 23, 2026 | 9.45 | 9.62 | 9.39 | 9.52 | 9.52 | 0.11% | 388,716 |
| Apr 22, 2026 | 9.56 | 9.66 | 9.47 | 9.51 | 9.51 | -0.16% | 385,919 |
| Apr 21, 2026 | 9.65 | 9.68 | 9.47 | 9.53 | 9.53 | -0.10% | 561,610 |
| Apr 20, 2026 | 9.55 | 9.63 | 9.49 | 9.54 | 9.54 | -1.60% | 426,779 |
| Apr 17, 2026 | 9.50 | 9.73 | 9.41 | 9.69 | 9.69 | 1.63% | 803,193 |
| Apr 16, 2026 | 9.68 | 9.78 | 9.48 | 9.54 | 9.54 | -0.26% | 629,013 |
| Apr 15, 2026 | 9.78 | 9.82 | 9.55 | 9.56 | 9.56 | -1.85% | 541,101 |
| Apr 14, 2026 | 9.79 | 9.85 | 9.66 | 9.74 | 9.74 | 0.15% | 555,899 |
| Apr 13, 2026 | 9.72 | 9.79 | 9.61 | 9.73 | 9.73 | -1.02% | 516,954 |
| Apr 10, 2026 | 9.67 | 9.89 | 9.59 | 9.83 | 9.83 | 1.71% | 734,683 |
| Apr 9, 2026 | 9.50 | 9.71 | 9.45 | 9.66 | 9.66 | 1.85% | 882,300 |
| Apr 8, 2026 | 9.30 | 9.57 | 9.25 | 9.49 | 9.49 | 6.75% | 1,530,600 |
| Apr 7, 2026 | 9.05 | 9.16 | 8.84 | 8.89 | 8.89 | -1.55% | 934,224 |
| Apr 2, 2026 | 9.02 | 9.05 | 8.70 | 9.03 | 9.03 | -3.01% | 1,583,129 |
| Apr 1, 2026 | 8.91 | 9.34 | 8.86 | 9.31 | 9.31 | 8.01% | 1,502,343 |
| Mar 31, 2026 | 8.55 | 8.63 | 8.48 | 8.62 | 8.62 | 1.00% | 570,399 |
| Mar 30, 2026 | 8.30 | 8.53 | 8.14 | 8.53 | 8.53 | 1.01% | 921,018 |
| Mar 27, 2026 | 8.80 | 8.81 | 8.40 | 8.45 | 8.45 | -4.74% | 984,238 |
| Mar 26, 2026 | 8.94 | 9.07 | 8.87 | 8.87 | 8.87 | -2.64% | 602,153 |
| Mar 25, 2026 | 9.11 | 9.23 | 9.00 | 9.11 | 9.11 | 1.39% | 699,552 |
| Mar 24, 2026 | 9.02 | 9.07 | 8.90 | 8.98 | 8.98 | 0.39% | 532,970 |
| Mar 23, 2026 | 8.35 | 9.13 | 8.26 | 8.95 | 8.95 | 2.99% | 1,272,389 |
| Mar 20, 2026 | 9.01 | 9.06 | 8.67 | 8.69 | 8.69 | -2.91% | 1,241,389 |
| Mar 19, 2026 | 9.13 | 9.13 | 8.81 | 8.95 | 8.95 | -3.04% | 856,955 |
| Mar 18, 2026 | 9.25 | 9.42 | 9.19 | 9.23 | 9.23 | 1.54% | 845,449 |
| Mar 17, 2026 | 8.60 | 9.17 | 8.54 | 9.09 | 9.09 | 5.58% | 1,005,877 |
| Mar 16, 2026 | 8.71 | 8.74 | 8.53 | 8.61 | 8.61 | -1.38% | 615,905 |
| 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 |