Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 9.76
-0.36 (-3.61%)
Last updated: Feb 20, 2026, 8:04 AM CET
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.61% | - |
| Feb 19, 2026 | 10.58 | 10.58 | 10.12 | 10.12 | 10.12 | 4.06% | 100 |
| Feb 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.17% | - |
| Feb 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 5.02% | - |
| Feb 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.59% | - |
| Feb 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.79% | - |
| Feb 12, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 1.71% | 50 |
| Feb 11, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.61% | - |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.88% | - |
| Feb 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.72% | - |
| Feb 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.02% | - |
| Feb 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Feb 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 5.53% | - |
| Feb 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Jan 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.41% | - |
| Jan 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.28% | - |
| Jan 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.85% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.29% | - |
| Jan 26, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.74% | - |
| Jan 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.32% | - |
| Jan 22, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.88% | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.28% | - |
| Jan 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.13% | - |
| Jan 19, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.78% | - |
| Jan 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.98% | - |
| Jan 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.27% | - |
| Jan 14, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.70% | - |
| Jan 13, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% | - |
| Jan 12, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.02% | - |
| Jan 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Jan 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.37% | - |
| Jan 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.20% | - |
| Jan 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.16% | - |
| Jan 5, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 4.08% | 50 |
| Jan 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.34% | - |
| Dec 30, 2025 | 9.16 | 9.32 | 9.16 | 9.32 | 9.32 | 0.16% | 800 |
| Dec 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.81% | 1,000 |
| Dec 23, 2025 | 9.19 | 9.26 | 9.09 | 9.23 | 9.23 | 1.32% | 2,390 |
| Dec 22, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | 9.11 | 0.55% | 152 |
| Dec 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 3.84% | - |
| Dec 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.52% | - |
| Dec 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.07% | - |
| Dec 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.28% | - |
| Dec 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.28% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% | - |
| Dec 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.24% | - |
| Dec 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.80% | - |
| Dec 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.98% | - |
| Dec 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.47% | - |