Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 12.34
+0.05 (0.41%)
Oct 30, 2026, 5:35 PM CET
Koninklijke BAM Groep nv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.19 | 12.45 | 11.95 | 12.34 | 12.34 | 0.41% | 913,289 |
| Oct 29, 2026 | 12.10 | 12.35 | 12.02 | 12.29 | 12.29 | 1.24% | 341,768 |
| Oct 28, 2026 | 12.20 | 12.22 | 11.98 | 12.14 | 12.14 | 0.33% | 421,533 |
| Oct 27, 2026 | 11.90 | 12.14 | 11.79 | 12.10 | 12.10 | 1.60% | 576,447 |
| Oct 26, 2026 | 11.59 | 11.92 | 11.57 | 11.91 | 11.91 | 3.30% | 471,896 |
| Oct 23, 2026 | 11.54 | 11.69 | 11.43 | 11.53 | 11.53 | 0.35% | 393,219 |
| Oct 22, 2026 | 11.82 | 11.90 | 11.47 | 11.49 | 11.49 | -3.93% | 936,662 |
| Oct 21, 2026 | 11.80 | 11.96 | 11.70 | 11.96 | 11.96 | 2.05% | 490,804 |
| Oct 20, 2026 | 11.47 | 11.81 | 11.33 | 11.72 | 11.72 | 1.47% | 570,427 |
| Oct 19, 2026 | 11.49 | 11.55 | 11.31 | 11.55 | 11.55 | 0.96% | 324,273 |
| Oct 16, 2026 | 11.34 | 11.51 | 11.20 | 11.44 | 11.44 | 2.60% | 803,085 |
| Oct 15, 2026 | 11.22 | 11.23 | 10.87 | 11.15 | 11.15 | -1.85% | 930,183 |
| Oct 14, 2026 | 11.62 | 11.72 | 11.36 | 11.36 | 11.36 | -1.47% | 449,951 |
| Oct 13, 2026 | 11.62 | 11.87 | 11.47 | 11.53 | 11.53 | -1.20% | 415,794 |
| Oct 12, 2026 | 11.68 | 11.73 | 11.59 | 11.67 | 11.67 | - | 434,992 |
| Oct 9, 2026 | 11.74 | 11.77 | 11.57 | 11.67 | 11.67 | - | 511,767 |
| Oct 8, 2026 | 11.52 | 11.70 | 11.27 | 11.67 | 11.67 | 0.95% | 907,552 |
| Oct 7, 2026 | 12.00 | 12.12 | 11.56 | 11.56 | 11.56 | -4.46% | 542,989 |
| Oct 6, 2026 | 12.13 | 12.19 | 11.98 | 12.10 | 12.10 | -0.25% | 585,780 |
| Oct 5, 2026 | 12.32 | 12.36 | 12.06 | 12.13 | 12.13 | -2.96% | 803,183 |
| Oct 2, 2026 | 12.52 | 12.66 | 12.30 | 12.50 | 12.50 | 1.38% | 414,449 |
| Oct 1, 2026 | 12.65 | 12.68 | 12.31 | 12.33 | 12.33 | -2.76% | 703,877 |
| Sep 30, 2026 | 12.95 | 13.08 | 12.68 | 12.68 | 12.68 | -1.63% | 661,110 |
| Sep 29, 2026 | 12.98 | 13.13 | 12.75 | 12.89 | 12.89 | 0.39% | 924,437 |
| Sep 28, 2026 | 11.96 | 12.84 | 11.93 | 12.84 | 12.84 | 7.72% | 1,577,699 |
| Sep 25, 2026 | 12.13 | 12.16 | 11.91 | 11.92 | 11.92 | -0.42% | 498,568 |
| Sep 24, 2026 | 12.00 | 12.14 | 11.85 | 11.97 | 11.97 | -0.75% | 545,679 |
| Sep 23, 2026 | 12.10 | 12.13 | 11.93 | 12.06 | 12.06 | -0.17% | 492,588 |
| Sep 22, 2026 | 11.84 | 12.13 | 11.57 | 12.08 | 12.08 | 0.75% | 916,554 |
| Sep 21, 2026 | 11.81 | 12.07 | 11.79 | 11.99 | 11.99 | 2.22% | 662,060 |
| Sep 18, 2026 | 11.81 | 11.89 | 11.73 | 11.73 | 11.73 | -0.17% | 793,002 |
| Sep 17, 2026 | 11.69 | 11.87 | 11.66 | 11.75 | 11.75 | 0.60% | 748,218 |
| Sep 16, 2026 | 11.38 | 11.68 | 11.35 | 11.68 | 11.68 | 3.45% | 916,298 |
| Sep 15, 2026 | 11.09 | 11.32 | 11.06 | 11.29 | 11.29 | 1.62% | 484,403 |
| Sep 14, 2026 | 11.21 | 11.23 | 11.07 | 11.11 | 11.11 | -2.11% | 554,894 |
| Sep 11, 2026 | 11.20 | 11.41 | 11.13 | 11.35 | 11.35 | 2.07% | 435,775 |
| Sep 10, 2026 | 11.40 | 11.42 | 11.07 | 11.12 | 11.12 | -2.71% | 713,890 |
| Sep 9, 2026 | 11.60 | 11.62 | 11.37 | 11.43 | 11.43 | -1.72% | 771,079 |
| Sep 8, 2026 | 11.51 | 11.63 | 11.38 | 11.63 | 11.63 | 1.04% | 451,078 |
| Sep 7, 2026 | 11.44 | 11.64 | 11.40 | 11.51 | 11.51 | 0.79% | 564,901 |
| Sep 4, 2026 | 11.47 | 11.68 | 11.12 | 11.42 | 11.42 | -0.52% | 1,057,777 |
| Sep 3, 2026 | 11.45 | 11.48 | 11.25 | 11.48 | 11.48 | 0.17% | 564,769 |
| Sep 2, 2026 | 11.59 | 11.72 | 11.42 | 11.46 | 11.46 | -1.29% | 669,043 |
| Sep 1, 2026 | 11.63 | 11.79 | 11.55 | 11.61 | 11.61 | -0.09% | 593,292 |
| Aug 31, 2026 | 11.61 | 11.64 | 11.52 | 11.62 | 11.62 | -0.26% | 932,629 |
| Aug 28, 2026 | 11.47 | 11.69 | 11.47 | 11.65 | 11.65 | 1.75% | 560,389 |
| Aug 27, 2026 | 11.53 | 11.61 | 11.41 | 11.45 | 11.45 | -0.09% | 418,767 |
| Aug 26, 2026 | 11.47 | 11.64 | 11.41 | 11.46 | 11.46 | -0.26% | 355,120 |
| Aug 25, 2026 | 11.44 | 11.69 | 11.44 | 11.49 | 11.49 | 0.79% | 418,285 |
| Aug 24, 2026 | 11.50 | 11.56 | 11.35 | 11.40 | 11.40 | -1.55% | 384,034 |