Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 9.37
-0.08 (-0.85%)
At close: Feb 11, 2026
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.48 | 9.63 | 9.10 | 9.11 | 9.11 | -2.78% | 11,392 |
| Feb 11, 2026 | 9.48 | 9.48 | 9.35 | 9.37 | 9.37 | -0.85% | 1,617 |
| Feb 10, 2026 | 9.48 | 9.58 | 9.39 | 9.45 | 9.45 | -1.00% | 3,435 |
| Feb 9, 2026 | 9.30 | 9.54 | 9.25 | 9.54 | 9.54 | 3.02% | 6,474 |
| Feb 6, 2026 | 9.10 | 9.35 | 9.13 | 9.26 | 9.26 | 1.09% | 469 |
| Feb 5, 2026 | 9.08 | 9.22 | 9.04 | 9.16 | 9.16 | 0.33% | 1,447 |
| Feb 4, 2026 | 9.28 | 9.31 | 9.13 | 9.13 | 9.13 | -1.03% | 2,166 |
| Feb 3, 2026 | 9.29 | 9.44 | 9.17 | 9.23 | 9.23 | 0.87% | 4,305 |
| Feb 2, 2026 | 8.82 | 9.16 | 8.76 | 9.15 | 9.15 | 3.92% | 15,015 |
| Jan 30, 2026 | 8.86 | 8.94 | 8.64 | 8.80 | 8.80 | 0.06% | 32,592 |
| Jan 29, 2026 | 8.93 | 8.99 | 8.78 | 8.80 | 8.80 | -1.29% | 939 |
| Jan 28, 2026 | 8.97 | 8.97 | 8.81 | 8.91 | 8.91 | -0.17% | 44,492 |
| Jan 27, 2026 | 8.95 | 8.97 | 8.87 | 8.93 | 8.93 | 1.25% | 30,605 |
| Jan 26, 2026 | 8.90 | 8.93 | 8.78 | 8.82 | 8.82 | 0.28% | 2,260 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.76 | 8.79 | 8.79 | -1.90% | 1,040 |
| Jan 22, 2026 | 8.82 | 8.96 | 8.81 | 8.96 | 8.96 | 3.52% | 22,978 |
| Jan 21, 2026 | 8.80 | 8.93 | 8.59 | 8.66 | 8.66 | -2.70% | 2,923 |
| Jan 20, 2026 | 8.80 | 8.96 | 8.72 | 8.90 | 8.90 | 0.02% | 6,697 |
| Jan 19, 2026 | 9.20 | 9.75 | 8.89 | 8.89 | 8.89 | -5.47% | 4,685 |
| Jan 16, 2026 | 9.20 | 9.55 | 9.30 | 9.41 | 9.41 | 0.41% | 51,232 |
| Jan 15, 2026 | 9.10 | 9.38 | 8.98 | 9.37 | 9.37 | 2.46% | 8,406 |
| Jan 14, 2026 | 9.23 | 9.26 | 8.89 | 9.15 | 9.15 | -0.81% | 1,937 |
| Jan 13, 2026 | 9.54 | 9.62 | 9.19 | 9.22 | 9.22 | -3.15% | 18,258 |
| Jan 12, 2026 | 9.50 | 9.58 | 9.41 | 9.52 | 9.52 | 0.63% | 6,728 |
| Jan 9, 2026 | 9.35 | 9.50 | 9.32 | 9.46 | 9.46 | 0.64% | 5,388 |
| Jan 8, 2026 | 9.50 | 9.47 | 9.37 | 9.40 | 9.40 | -0.90% | 16,245 |
| Jan 7, 2026 | 9.48 | 9.64 | 9.46 | 9.49 | 9.49 | -0.63% | 1,841 |
| Jan 6, 2026 | 9.70 | 9.76 | 9.51 | 9.55 | 9.55 | -1.19% | 16,949 |
| Jan 5, 2026 | 9.62 | 9.74 | 9.53 | 9.66 | 9.66 | 0.84% | 939,433 |
| Jan 2, 2026 | 9.34 | 9.62 | 9.30 | 9.58 | 9.58 | 2.79% | 1,670 |
| Dec 31, 2025 | 9.36 | 9.42 | 9.29 | 9.32 | 9.32 | -0.75% | 4,500 |
| Dec 30, 2025 | 9.15 | 9.39 | 9.16 | 9.39 | 9.39 | 2.40% | 3,822 |
| Dec 29, 2025 | 9.22 | 9.35 | 9.09 | 9.17 | 9.17 | -0.86% | 4,769 |
| Dec 24, 2025 | 9.25 | 9.31 | 9.21 | 9.25 | 9.25 | -0.22% | 94 |
| Dec 23, 2025 | 9.17 | 9.30 | 9.13 | 9.27 | 9.27 | 0.38% | 26,772 |
| Dec 22, 2025 | 9.30 | 9.36 | 9.16 | 9.24 | 9.24 | -0.65% | 5,842 |
| Dec 19, 2025 | 9.10 | 9.31 | 9.08 | 9.30 | 9.30 | 1.31% | 33,183 |
| Dec 18, 2025 | 8.85 | 9.18 | 8.97 | 9.18 | 9.18 | 3.67% | 21,967 |
| Dec 17, 2025 | 9.00 | 9.18 | 8.84 | 8.85 | 8.85 | -2.48% | 125,047 |
| Dec 16, 2025 | 8.98 | 9.09 | 8.78 | 9.08 | 9.08 | 1.57% | 8,163 |
| Dec 15, 2025 | 8.86 | 9.04 | 8.90 | 8.94 | 8.94 | 0.56% | 1,809 |
| Dec 12, 2025 | 8.90 | 9.10 | 8.89 | 8.89 | 8.89 | - | 8,798 |
| Dec 11, 2025 | 8.87 | 8.94 | 8.82 | 8.89 | 8.88 | -0.06% | 133,322 |
| Dec 10, 2025 | 9.02 | 9.03 | 8.87 | 8.89 | 8.89 | -1.33% | 16,771 |
| Dec 9, 2025 | 8.88 | 9.05 | 8.84 | 9.01 | 9.01 | 1.12% | 184 |
| Dec 8, 2025 | 8.83 | 8.93 | 8.73 | 8.91 | 8.91 | 0.68% | 45,763 |
| Dec 5, 2025 | 8.88 | 9.25 | 8.83 | 8.85 | 8.85 | -0.73% | 8,903 |
| Dec 4, 2025 | 8.90 | 8.96 | 8.81 | 8.92 | 8.92 | 0.51% | 6,418 |
| Dec 3, 2025 | 8.70 | 8.87 | 8.73 | 8.87 | 8.87 | 1.66% | 1,507 |
| Dec 2, 2025 | 8.43 | 8.78 | 8.47 | 8.73 | 8.73 | 3.32% | 52,581 |