Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 8.80
+0.03 (0.29%)
At close: Jan 27, 2026
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.49% | - |
| Dec 4, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.40% | - |
| Dec 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.71% | - |
| Dec 2, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.65% | - |
| 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% | - |