Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 8.33
+0.13 (1.59%)
At close: Nov 28, 2025
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.02% | - |
| Nov 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.59% | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | - |
| Nov 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.33% | - |
| Nov 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 4.20% | - |
| Nov 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% | - |
| Nov 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.68% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.92% | - |
| Nov 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% | - |
| Nov 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.41% | - |
| Nov 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.07% | - |
| Nov 14, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.86% | - |
| Nov 13, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.60% | - |
| Nov 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.47% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.71% | - |
| Nov 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.86% | - |
| Nov 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.79% | - |
| Nov 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.46% | - |
| Nov 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.55% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.71% | - |
| Nov 3, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.25% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.30% | - |
| Oct 30, 2025 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 1.66% | - |
| Oct 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.11% | - |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.06% | - |
| Oct 27, 2025 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 4.10% | - |
| Oct 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.78% | - |
| Oct 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.89% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Oct 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | - |
| Oct 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Oct 17, 2025 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | -11.54% | 100 |
| Oct 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -5.59% | - |
| Oct 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.61% | - |
| Oct 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.38% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | - |
| Oct 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.78% | - |
| Oct 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.95% | - |
| Oct 8, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Oct 7, 2025 | 8.17 | 8.51 | 8.17 | 8.51 | 8.51 | 6.65% | 300 |
| Oct 6, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.85% | - |
| Oct 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | - |
| Oct 2, 2025 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 2.27% | - |
| Oct 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.19% | - |
| Sep 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13% | - |
| Sep 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.58% | - |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.84% | - |
| Sep 25, 2025 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.81% | 51 |
| Sep 24, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.53% | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.33% | - |