Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 11.99
+0.26 (2.22%)
Sep 21, 2026, 5:35 PM CET
Koninklijke BAM Groep nv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.81 | 12.07 | 11.79 | 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 |
| Aug 21, 2026 | 11.55 | 11.82 | 11.54 | 11.58 | 11.58 | 0.61% | 608,609 |
| Aug 20, 2026 | 11.60 | 11.73 | 11.51 | 11.51 | 11.51 | -0.60% | 539,630 |
| Aug 19, 2026 | 11.70 | 11.80 | 11.54 | 11.58 | 11.58 | -1.61% | 583,529 |
| Aug 18, 2026 | 11.81 | 11.88 | 11.71 | 11.77 | 11.77 | -0.93% | 621,139 |
| Aug 17, 2026 | 12.12 | 12.21 | 11.87 | 11.88 | 11.88 | -1.25% | 715,500 |
| Aug 14, 2026 | 11.96 | 12.08 | 11.88 | 12.03 | 12.03 | 0.84% | 695,527 |
| Aug 13, 2026 | 11.90 | 12.02 | 11.81 | 11.93 | 11.93 | 0.59% | 621,724 |
| Aug 12, 2026 | 11.84 | 11.98 | 11.80 | 11.86 | 11.86 | 0.94% | 591,882 |
| Aug 11, 2026 | 11.57 | 11.81 | 11.51 | 11.75 | 11.75 | 1.21% | 697,824 |
| Aug 10, 2026 | 11.64 | 11.74 | 11.54 | 11.61 | 11.61 | 1.57% | 790,684 |
| Aug 7, 2026 | 11.64 | 11.67 | 11.43 | 11.43 | 11.43 | -2.06% | 659,804 |
| Aug 6, 2026 | 11.81 | 11.85 | 11.60 | 11.67 | 11.67 | -1.19% | 608,597 |
| Aug 5, 2026 | 11.77 | 12.07 | 11.77 | 11.81 | 11.81 | 1.81% | 926,786 |
| Aug 4, 2026 | 11.68 | 11.75 | 11.54 | 11.60 | 11.60 | - | 593,145 |
| Aug 3, 2026 | 11.78 | 11.89 | 11.30 | 11.60 | 11.60 | 0.09% | 815,227 |
| Jul 31, 2026 | 11.50 | 11.82 | 11.47 | 11.59 | 11.59 | 1.22% | 892,876 |
| Jul 30, 2026 | 10.90 | 11.79 | 10.66 | 11.45 | 11.45 | 7.41% | 1,567,977 |
| Jul 29, 2026 | 10.52 | 10.66 | 10.41 | 10.66 | 10.66 | 0.19% | 723,715 |
| Jul 28, 2026 | 10.70 | 10.84 | 10.47 | 10.64 | 10.64 | -1.94% | 858,959 |
| Jul 27, 2026 | 11.12 | 11.13 | 10.84 | 10.85 | 10.85 | -1.36% | 501,806 |
| Jul 24, 2026 | 11.26 | 11.60 | 10.92 | 11.00 | 11.00 | -2.05% | 689,461 |
| Jul 23, 2026 | 11.44 | 11.44 | 11.19 | 11.23 | 11.23 | -1.92% | 438,132 |
| Jul 22, 2026 | 11.45 | 11.60 | 11.36 | 11.45 | 11.45 | -1.89% | 540,241 |
| 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 |