Koninklijke BAM Groep nv (FRA:BGPA)
Germany · Delayed Price · Currency is EUR 11.62
-0.05 (-0.43%)
Last updated: Oct 23, 2026, 8:24 PM CEST
FRA:BGPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.40 | 11.62 | 11.40 | 11.62 | 11.62 | -0.43% | 200 |
| Oct 22, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% | - |
| Oct 21, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% | - |
| Oct 20, 2026 | 11.40 | 11.67 | 11.40 | 11.67 | 11.67 | 2.91% | - |
| Oct 19, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.07% | - |
| Oct 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% | - |
| Oct 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.53% | - |
| Oct 14, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -3.05% | - |
| Oct 13, 2026 | 11.54 | 11.80 | 11.54 | 11.80 | 11.80 | 1.72% | - |
| Oct 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | - |
| Oct 9, 2026 | 11.71 | 11.71 | 11.58 | 11.58 | 11.58 | 4.61% | - |
| Oct 8, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -3.66% | - |
| Oct 7, 2026 | 11.90 | 11.90 | 11.49 | 11.49 | 11.49 | -4.88% | - |
| Oct 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.74% | - |
| Oct 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% | - |
| Oct 2, 2026 | 12.26 | 12.43 | 12.26 | 12.43 | 12.43 | 1.22% | - |
| Oct 1, 2026 | 12.58 | 12.58 | 12.28 | 12.28 | 12.28 | -3.99% | - |
| Sep 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.87% | - |
| Sep 29, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% | 202 |
| Sep 28, 2026 | 11.84 | 12.74 | 11.84 | 12.74 | 12.74 | 7.24% | - |
| Sep 25, 2026 | 11.96 | 11.96 | 11.88 | 11.88 | 11.88 | -0.50% | - |
| Sep 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Sep 23, 2026 | 12.09 | 12.09 | 11.98 | 11.98 | 11.98 | -0.33% | - |
| Sep 22, 2026 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 2.65% | - |
| Sep 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.77% | - |
| Sep 18, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.87% | - |
| Sep 17, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 2.58% | - |
| Sep 16, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.72% | - |
| Sep 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.43% | - |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% | - |
| Sep 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.56% | - |
| Sep 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | - |
| Sep 9, 2026 | 11.53 | 11.53 | 11.32 | 11.32 | 11.32 | -0.61% | - |
| Sep 8, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% | - |
| Sep 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.79% | - |
| Sep 4, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.53% | - |
| Sep 3, 2026 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | -1.13% | 10 |
| Sep 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% | - |
| Sep 1, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% | - |
| Aug 31, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.41% | - |
| Aug 28, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.61% | - |
| Aug 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% | - |
| Aug 26, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.40% | - |
| Aug 25, 2026 | 11.34 | 11.69 | 11.34 | 11.69 | 11.69 | 2.10% | 20 |
| Aug 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | - |
| Aug 21, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.44% | - |
| Aug 20, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.95% | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.53% | - |
| Aug 18, 2026 | 11.72 | 11.78 | 11.72 | 11.78 | 11.78 | -1.59% | 200 |
| Aug 17, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.01% | - |