Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 8.60
-0.13 (-1.55%)
At close: Oct 15, 2025
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 8.74 | 8.83 | 8.60 | 8.60 | 8.60 | -1.55% | 2,925 |
| Oct 14, 2025 | 8.55 | 8.74 | 8.45 | 8.74 | 8.74 | 1.57% | 4,867 |
| Oct 13, 2025 | 8.38 | 8.70 | 8.41 | 8.60 | 8.60 | 2.63% | 4,434 |
| Oct 10, 2025 | 8.47 | 8.51 | 8.35 | 8.38 | 8.38 | -1.00% | 773 |
| Oct 9, 2025 | 8.32 | 8.50 | 8.39 | 8.47 | 8.47 | 0.47% | 7,696 |
| Oct 8, 2025 | 8.55 | 8.59 | 8.35 | 8.43 | 8.43 | -1.29% | 9,274 |
| Oct 7, 2025 | 8.25 | 8.56 | 8.27 | 8.54 | 8.54 | 2.71% | 1,827 |
| Oct 6, 2025 | 8.03 | 8.33 | 8.03 | 8.31 | 8.31 | 3.36% | 15,395 |
| Oct 3, 2025 | 8.17 | 8.27 | 8.00 | 8.04 | 8.04 | -1.29% | 8,483 |
| Oct 2, 2025 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 0.37% | 5,778 |
| Oct 1, 2025 | 8.01 | 8.14 | 7.90 | 8.12 | 8.12 | 0.87% | 6,263 |
| Sep 30, 2025 | 7.83 | 8.05 | 7.84 | 8.05 | 8.05 | 2.29% | 2,748 |
| Sep 29, 2025 | 7.85 | 7.97 | 7.84 | 7.87 | 7.87 | 0.58% | 2,239 |
| Sep 26, 2025 | 7.83 | 7.89 | 7.77 | 7.82 | 7.82 | 0.39% | 927 |
| Sep 25, 2025 | 8.04 | 8.04 | 7.72 | 7.79 | 7.79 | -4.00% | 28,770 |
| Sep 24, 2025 | 8.06 | 8.18 | 8.08 | 8.12 | 8.12 | -0.18% | 712 |
| Sep 23, 2025 | 8.11 | 8.33 | 8.07 | 8.13 | 8.13 | 0.18% | 2,724 |
| Sep 22, 2025 | 8.31 | 8.36 | 8.07 | 8.12 | 8.12 | -2.81% | 10,138 |
| Sep 19, 2025 | 8.33 | 8.37 | 8.28 | 8.35 | 8.35 | 0.48% | 2,184 |
| Sep 18, 2025 | 8.20 | 8.40 | 8.19 | 8.31 | 8.31 | 1.90% | 637 |
| Sep 17, 2025 | 7.92 | 8.21 | 7.97 | 8.16 | 8.16 | 2.71% | 2,955 |
| Sep 16, 2025 | 8.17 | 8.21 | 7.91 | 7.94 | 7.94 | -2.64% | 53,928 |
| Sep 15, 2025 | 8.07 | 8.17 | 7.96 | 8.16 | 8.16 | 1.18% | 97,068 |
| Sep 12, 2025 | 7.96 | 8.13 | 7.92 | 8.06 | 8.06 | 1.70% | 1,066 |
| Sep 11, 2025 | 7.80 | 8.00 | 7.77 | 7.93 | 7.93 | 1.08% | 1,794 |
| Sep 10, 2025 | 7.84 | 7.89 | 7.70 | 7.84 | 7.84 | 0.51% | 36,417 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -0.26% | 8,895 |
| Sep 8, 2025 | 7.60 | 7.86 | 7.67 | 7.82 | 7.82 | 3.58% | 6,043 |
| Sep 5, 2025 | 7.58 | 7.64 | 7.51 | 7.55 | 7.55 | 0.40% | 28,101 |
| Sep 4, 2025 | 7.38 | 7.53 | 7.30 | 7.52 | 7.52 | 1.90% | 3,735 |
| Sep 3, 2025 | 7.39 | 7.56 | 7.31 | 7.38 | 7.38 | 0.82% | 4,368 |
| Sep 2, 2025 | 7.52 | 7.52 | 7.25 | 7.32 | 7.32 | -2.92% | 3,117 |
| Sep 1, 2025 | 7.59 | 7.68 | 7.50 | 7.54 | 7.54 | -0.79% | 2,506 |
| Aug 29, 2025 | 7.70 | 7.73 | 7.56 | 7.60 | 7.60 | -0.98% | 2,475 |
| Aug 28, 2025 | 7.54 | 7.70 | 7.52 | 7.68 | 7.68 | 1.99% | 1,585 |
| Aug 27, 2025 | 7.57 | 7.57 | 7.41 | 7.53 | 7.53 | -0.40% | 4,702 |
| Aug 26, 2025 | 7.99 | 7.93 | 7.44 | 7.56 | 7.56 | -5.72% | 31,641 |
| Aug 25, 2025 | 7.95 | 8.16 | 7.94 | 8.01 | 8.01 | 0.98% | 2,322 |
| Aug 22, 2025 | 7.89 | 7.99 | 7.86 | 7.94 | 7.94 | 1.15% | 2,583 |
| Aug 21, 2025 | 7.75 | 7.87 | 7.76 | 7.85 | 7.85 | 1.16% | 1,163 |
| Aug 20, 2025 | 7.85 | 7.87 | 7.76 | 7.76 | 7.76 | -1.90% | 3,974 |
| Aug 19, 2025 | 7.97 | 7.99 | 7.88 | 7.91 | 7.91 | -0.69% | 4,408 |
| Aug 18, 2025 | 8.01 | 7.98 | 7.90 | 7.96 | 7.96 | -0.19% | 6,322 |
| Aug 15, 2025 | 8.14 | 8.14 | 7.91 | 7.98 | 7.98 | -1.60% | 5,797 |
| Aug 14, 2025 | 8.10 | 8.14 | 7.97 | 8.11 | 8.11 | -0.86% | 5,248 |
| Aug 13, 2025 | 8.24 | 8.30 | 8.15 | 8.18 | 8.18 | -0.06% | 8,638 |
| Aug 12, 2025 | 8.09 | 8.23 | 8.11 | 8.18 | 8.18 | 0.62% | 1,150 |
| Aug 11, 2025 | 8.08 | 8.15 | 7.89 | 8.13 | 8.13 | 0.87% | 1,899 |
| Aug 8, 2025 | 7.80 | 8.14 | 7.73 | 8.06 | 8.06 | 3.80% | 5,230 |
| Aug 7, 2025 | 7.54 | 7.78 | 7.52 | 7.77 | 7.77 | 3.12% | 9,868 |