Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 10.72
-0.37 (-3.34%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:BGPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% | - |
| Jun 1, 2026 | 10.94 | 11.11 | 10.94 | 11.11 | 11.11 | 10.33% | 250 |
| May 29, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 6.11% | - |
| May 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.01% | - |
| May 27, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.94% | - |
| May 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.86% | - |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.12% | - |
| May 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4.25% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.24% | - |
| May 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.96% | - |
| May 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.37% | - |
| May 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.95% | 200 |
| May 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.61% | - |
| May 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.60% | - |
| May 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.08% | - |
| May 12, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.17% | - |
| May 11, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -3.10% | - |
| May 8, 2026 | 9.72 | 9.83 | 9.72 | 9.83 | 9.53 | -0.30% | 30 |
| May 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.55 | 4.40% | - |
| May 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.15 | 4.02% | - |
| May 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.80 | -2.10% | - |
| May 4, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.99 | 4.57% | - |
| Apr 30, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.59 | -1.28% | - |
| Apr 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.71 | -1.26% | - |
| Apr 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -0.98% | - |
| Apr 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 8.90 | -2.60% | - |
| Apr 24, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.14 | 0.86% | - |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | -1.01% | - |
| Apr 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | -0.26% | - |
| Apr 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.18 | 0.11% | - |
| Apr 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.17 | 0.32% | - |
| Apr 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.14 | -0.11% | - |
| Apr 16, 2026 | 9.50 | 9.54 | 9.44 | 9.44 | 9.15 | -1.72% | 7,551 |
| Apr 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.31 | -0.67% | - |
| Apr 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.37 | -0.51% | - |
| Apr 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.42 | 1.78% | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.26 | 2.14% | - |
| Apr 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | 0.32% | - |
| Apr 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.04 | 5.79% | - |
| Apr 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.54 | 1.26% | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | 0.12% | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.42 | 3.02% | - |
| Mar 31, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.18 | 1.44% | - |
| Mar 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.06 | -5.40% | - |
| Mar 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.52 | -1.40% | - |
| Mar 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.64 | -0.67% | - |
| Mar 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.70 | 1.99% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | 4.20% | - |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.19 | -4.85% | - |
| Mar 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.60 | -1.61% | - |