Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 7.82
+0.27 (3.58%)
At close: Sep 8, 2025
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 7.61 | 7.67 | 7.48 | 7.53 | 7.53 | -0.13% | 51,535 |
| Aug 5, 2025 | 7.49 | 7.61 | 7.45 | 7.54 | 7.54 | 1.62% | 3,461 |
| Aug 4, 2025 | 7.51 | 7.56 | 7.41 | 7.42 | 7.42 | -0.40% | 12,149 |
| Aug 1, 2025 | 7.61 | 7.70 | 7.42 | 7.45 | 7.45 | -3.18% | 2,383 |
| Jul 31, 2025 | 7.46 | 7.70 | 7.43 | 7.70 | 7.70 | 2.87% | 20,987 |
| Jul 30, 2025 | 7.61 | 7.55 | 7.46 | 7.48 | 7.48 | -0.80% | 27,827 |
| Jul 29, 2025 | 7.35 | 7.65 | 7.28 | 7.54 | 7.54 | 3.79% | 4,533 |
| Jul 28, 2025 | 7.27 | 7.42 | 7.24 | 7.27 | 7.27 | 0.76% | 8,067 |
| Jul 25, 2025 | 7.84 | 7.79 | 7.17 | 7.21 | 7.21 | -7.03% | 4,636 |
| Jul 24, 2025 | 7.68 | 8.44 | 7.70 | 7.76 | 7.76 | 4.37% | 45,141 |
| Jul 23, 2025 | 7.40 | 7.47 | 7.36 | 7.43 | 7.43 | 0.95% | 39,192 |
| Jul 22, 2025 | 7.49 | 7.50 | 7.30 | 7.36 | 7.36 | -2.06% | 2,168 |
| Jul 21, 2025 | 7.50 | 7.56 | 7.50 | 7.52 | 7.52 | 0.33% | 5,810 |
| Jul 18, 2025 | 7.54 | 7.55 | 7.48 | 7.49 | 7.49 | -0.07% | 360 |
| Jul 17, 2025 | 7.65 | 7.66 | 7.50 | 7.50 | 7.50 | -1.25% | 2,188 |
| Jul 16, 2025 | 7.72 | 7.82 | 7.55 | 7.59 | 7.59 | -2.25% | 3,698 |
| Jul 15, 2025 | 7.70 | 7.78 | 7.50 | 7.77 | 7.77 | 0.58% | 314 |
| Jul 14, 2025 | 7.72 | 7.79 | 7.62 | 7.72 | 7.72 | - | 7,230 |
| Jul 11, 2025 | 7.74 | 7.80 | 7.69 | 7.72 | 7.72 | - | 1,023 |
| Jul 10, 2025 | 7.66 | 7.77 | 7.63 | 7.72 | 7.72 | 0.92% | 6,228 |
| Jul 9, 2025 | 7.58 | 7.70 | 7.53 | 7.65 | 7.65 | 0.99% | 426,132 |
| Jul 8, 2025 | 7.47 | 7.60 | 7.45 | 7.58 | 7.58 | 2.64% | 2,355 |
| Jul 7, 2025 | 7.27 | 7.52 | 7.28 | 7.38 | 7.38 | 1.23% | 2,720 |
| Jul 4, 2025 | 7.25 | 7.41 | 7.25 | 7.29 | 7.29 | - | 7,130 |
| Jul 3, 2025 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | 1.04% | 14,814 |
| Jul 2, 2025 | 7.40 | 7.48 | 7.22 | 7.22 | 7.22 | -2.96% | 12,667 |