Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 12.49
+0.17 (1.38%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:BGPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.38% | - |
| Jun 25, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.65% | - |
| Jun 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% | - |
| Jun 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.41% | - |
| Jun 22, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% | - |
| Jun 19, 2026 | 12.43 | 12.43 | 12.35 | 12.35 | 12.35 | 2.07% | 50 |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.77% | - |
| Jun 17, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.28% | - |
| Jun 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 3.35% | - |
| Jun 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2.99% | - |
| Jun 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3.18% | - |
| Jun 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% | - |
| Jun 10, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.46% | - |
| Jun 9, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.10% | - |
| Jun 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% | - |
| Jun 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.39% | - |
| Jun 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.93% | - |
| Jun 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -3.34% | - |
| 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% | - |