Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 8.79
-0.13 (-1.40%)
At close: Mar 27, 2026
FRA:BGPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.40% | - |
| Mar 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Mar 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.99% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.20% | - |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.85% | - |
| Mar 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.61% | - |
| Mar 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Mar 18, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 7.03% | - |
| Mar 17, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.41% | - |
| Mar 16, 2026 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -4.28% | 300 |
| Mar 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Mar 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.95% | - |
| Mar 11, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.22% | - |
| Mar 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.27% | - |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.97% | - |
| Mar 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Mar 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.85% | - |
| Mar 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -3.25% | - |
| Mar 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.82% | - |
| Mar 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -5.08% | - |
| Feb 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.16% | - |
| Feb 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.19% | - |
| Feb 25, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.17% | - |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.98% | 2,650 |
| Feb 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.49% | - |
| 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% | - |