Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 8.89
+0.00 (0.00%)
At close: Dec 12, 2025
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.29 | 8.45 | 8.45 | -1.09% | 27,914 |
| Nov 28, 2025 | 8.39 | 8.54 | 8.40 | 8.54 | 8.54 | 1.46% | 52,592 |
| Nov 27, 2025 | 8.30 | 8.45 | 8.32 | 8.42 | 8.42 | 0.78% | 8,389 |
| Nov 26, 2025 | 8.15 | 8.38 | 8.19 | 8.35 | 8.35 | 2.90% | 33,756 |
| Nov 25, 2025 | 8.01 | 8.14 | 8.02 | 8.12 | 8.12 | 1.56% | 9,984 |
| Nov 24, 2025 | 7.73 | 8.04 | 7.73 | 7.99 | 7.99 | 4.31% | 17,280 |
| Nov 21, 2025 | 7.63 | 7.72 | 7.40 | 7.66 | 7.66 | -2.11% | 1,947 |
| Nov 20, 2025 | 7.76 | 7.91 | 7.76 | 7.83 | 7.83 | 0.45% | 8,038 |
| Nov 19, 2025 | 7.52 | 7.79 | 7.60 | 7.79 | 7.79 | 2.37% | 10,535 |
| Nov 18, 2025 | 7.55 | 7.62 | 7.49 | 7.61 | 7.61 | -0.52% | 15,793 |
| Nov 17, 2025 | 7.67 | 7.80 | 7.55 | 7.65 | 7.65 | -1.35% | 4,887 |
| Nov 14, 2025 | 7.77 | 7.76 | 7.55 | 7.76 | 7.76 | -0.39% | 6,832 |
| Nov 13, 2025 | 7.63 | 7.90 | 7.64 | 7.79 | 7.79 | 2.43% | 4,020 |
| Nov 12, 2025 | 7.54 | 7.67 | 7.50 | 7.60 | 7.60 | 0.86% | 1,495 |
| Nov 11, 2025 | 7.46 | 7.62 | 7.47 | 7.54 | 7.54 | 0.07% | 2,254 |
| Nov 10, 2025 | 7.40 | 7.57 | 7.48 | 7.53 | 7.53 | 2.31% | 2,766 |
| Nov 7, 2025 | 7.60 | 7.62 | 7.34 | 7.36 | 7.36 | -2.90% | 10,647 |
| Nov 6, 2025 | 7.85 | 7.83 | 7.50 | 7.58 | 7.58 | -2.32% | 1,332 |
| Nov 5, 2025 | 7.70 | 7.76 | 7.67 | 7.76 | 7.76 | 0.06% | 1,147 |
| Nov 4, 2025 | 7.82 | 7.84 | 7.72 | 7.76 | 7.76 | -1.35% | 12,300 |
| Nov 3, 2025 | 8.01 | 8.10 | 7.81 | 7.86 | 7.86 | -2.41% | 17,635 |
| Oct 31, 2025 | 8.35 | 8.39 | 8.04 | 8.06 | 8.06 | -3.24% | 13,410 |
| Oct 30, 2025 | 8.25 | 8.42 | 8.27 | 8.33 | 8.33 | 0.67% | 4,042 |
| Oct 29, 2025 | 8.21 | 8.35 | 8.22 | 8.27 | 8.27 | 1.16% | 10,323 |
| Oct 28, 2025 | 7.93 | 8.21 | 7.94 | 8.18 | 8.18 | 2.70% | 50,505 |
| Oct 27, 2025 | 7.87 | 7.99 | 7.87 | 7.96 | 7.96 | 2.12% | 34,527 |
| Oct 24, 2025 | 7.64 | 7.81 | 7.60 | 7.80 | 7.80 | 1.96% | 2,870 |
| Oct 23, 2025 | 7.47 | 7.65 | 7.43 | 7.65 | 7.65 | 2.27% | 2,501 |
| Oct 22, 2025 | 7.44 | 7.62 | 7.44 | 7.48 | 7.48 | 0.88% | 1,889 |
| Oct 21, 2025 | 7.58 | 7.53 | 7.37 | 7.41 | 7.41 | -1.66% | 4,338 |
| Oct 20, 2025 | 7.38 | 7.63 | 7.34 | 7.54 | 7.54 | 2.66% | 5,328 |
| Oct 17, 2025 | 7.39 | 7.51 | 7.27 | 7.34 | 7.34 | -1.14% | 18,922 |
| Oct 16, 2025 | 8.29 | 8.16 | 7.11 | 7.43 | 7.43 | -13.66% | 45,308 |
| 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 |