Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands · Delayed Price · Currency is EUR 11.68
+0.07 (0.60%)
Aug 11, 2026, 1:53 PM CET
Koninklijke BAM Groep nv Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |