Koninklijke BAM Groep nv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	12.28	12.29	12.04	12.18	-	-0.73%	688,367
Jun 30, 2026	12.47	12.54	12.24	12.27	12.27	-0.89%	456,716
Jun 29, 2026	12.65	12.65	12.26	12.38	12.38	-1.35%	532,761
Jun 26, 2026	12.77	12.77	12.53	12.55	12.55	-1.18%	544,283
Jun 25, 2026	12.44	12.92	12.44	12.70	12.70	2.50%	1,225,308
Jun 24, 2026	12.32	12.39	12.09	12.39	12.39	0.41%	987,453
Jun 23, 2026	12.32	12.42	12.05	12.34	12.34	-0.88%	820,567
Jun 22, 2026	12.35	12.49	12.28	12.45	12.45	0.24%	1,027,347
Jun 19, 2026	12.45	12.54	12.29	12.42	12.42	-0.56%	4,200,455
Jun 18, 2026	12.35	12.71	12.34	12.49	12.49	1.96%	1,172,808
Jun 17, 2026	11.95	12.30	11.90	12.25	12.25	2.08%	861,233
Jun 16, 2026	11.80	12.04	11.79	12.00	12.00	1.52%	675,627
Jun 15, 2026	11.77	11.95	11.63	11.82	11.82	4.14%	1,318,085
Jun 12, 2026	11.34	11.58	11.30	11.35	11.35	2.62%	1,137,491
Jun 11, 2026	10.86	11.10	10.82	11.06	11.06	1.84%	822,150
Jun 10, 2026	10.73	11.02	10.67	10.86	10.86	1.02%	642,013
Jun 9, 2026	11.05	11.15	10.73	10.75	10.75	-2.80%	894,791
Jun 8, 2026	10.70	11.13	10.68	11.06	11.06	2.03%	861,047
Jun 5, 2026	10.82	10.99	10.81	10.84	10.84	0.46%	784,448
Jun 4, 2026	10.92	11.02	10.67	10.79	10.79	-0.83%	716,483
Jun 3, 2026	10.76	10.90	10.61	10.88	10.88	0.55%	584,999
Jun 2, 2026	11.21	11.35	10.73	10.82	10.82	-2.96%	1,507,043
Jun 1, 2026	11.20	11.23	10.93	11.15	11.15	0.09%	1,417,177
May 29, 2026	10.22	11.44	10.22	11.14	11.14	16.59%	5,632,112
May 28, 2026	9.61	9.77	9.27	9.56	9.56	-1.70%	1,208,005
May 27, 2026	9.76	9.83	9.60	9.72	9.72	-0.31%	1,108,376
May 26, 2026	9.74	10.10	9.72	9.75	9.75	0.26%	1,355,397
May 25, 2026	9.25	9.83	9.25	9.73	9.73	6.28%	1,516,304
May 22, 2026	8.99	9.22	8.94	9.15	9.15	2.29%	1,090,253
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