Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 11.67
+0.23 (2.01%)
Jul 21, 2026, 5:36 PM CET
Koninklijke BAM Groep nv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11.58 | 11.75 | 11.53 | 11.67 | 11.67 | 2.01% | 534,006 |
| Jul 20, 2026 | 11.30 | 11.66 | 11.18 | 11.44 | 11.44 | 1.42% | 602,426 |
| Jul 17, 2026 | 11.41 | 11.42 | 11.12 | 11.28 | 11.28 | -2.17% | 564,458 |
| Jul 16, 2026 | 11.58 | 11.61 | 11.24 | 11.53 | 11.53 | - | 695,792 |
| Jul 15, 2026 | 11.46 | 11.57 | 11.37 | 11.53 | 11.53 | 0.61% | 575,986 |
| Jul 14, 2026 | 11.50 | 11.56 | 11.35 | 11.46 | 11.46 | -0.87% | 604,486 |
| Jul 13, 2026 | 11.67 | 11.81 | 11.52 | 11.56 | 11.56 | -2.61% | 858,284 |
| Jul 10, 2026 | 12.28 | 12.28 | 11.74 | 11.87 | 11.87 | -3.42% | 891,420 |
| Jul 9, 2026 | 12.00 | 12.52 | 12.00 | 12.29 | 12.29 | 4.15% | 1,062,153 |
| Jul 8, 2026 | 12.10 | 12.10 | 11.48 | 11.80 | 11.80 | -2.80% | 995,661 |
| Jul 7, 2026 | 12.40 | 12.41 | 12.06 | 12.14 | 12.14 | -3.04% | 661,100 |
| Jul 6, 2026 | 12.36 | 12.60 | 12.36 | 12.52 | 12.52 | -0.08% | 1,419,986 |
| Jul 3, 2026 | 11.98 | 12.56 | 11.97 | 12.53 | 12.53 | 4.68% | 797,514 |
| Jul 2, 2026 | 12.11 | 12.18 | 11.94 | 11.97 | 11.97 | -1.72% | 933,853 |
| Jul 1, 2026 | 12.28 | 12.29 | 12.04 | 12.18 | 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 |