Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 9.07
-0.00 (-0.06%)
At close: Mar 12, 2026
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.92 | 8.97 | 8.71 | 8.71 | 8.71 | -3.97% | 6,067 |
| Mar 12, 2026 | 9.05 | 9.09 | 8.95 | 9.07 | 9.07 | -0.06% | 2,807 |
| Mar 11, 2026 | 9.18 | 9.27 | 8.99 | 9.08 | 9.08 | -0.66% | 989 |
| Mar 10, 2026 | 8.97 | 9.20 | 9.00 | 9.14 | 9.14 | 2.99% | 8,092 |
| Mar 9, 2026 | 8.75 | 9.04 | 8.59 | 8.87 | 8.87 | -1.53% | 16,967 |
| Mar 6, 2026 | 9.18 | 9.15 | 8.90 | 9.01 | 9.01 | -0.46% | 43,812 |
| Mar 5, 2026 | 9.25 | 9.23 | 8.78 | 9.05 | 9.05 | -1.84% | 1,918 |
| Mar 4, 2026 | 8.92 | 9.27 | 8.99 | 9.22 | 9.22 | 1.65% | 8,339 |
| Mar 3, 2026 | 9.20 | 9.30 | 8.88 | 9.07 | 9.07 | -3.20% | 15,040 |
| Mar 2, 2026 | 9.19 | 9.38 | 9.15 | 9.37 | 9.37 | -1.88% | 13,248 |
| Feb 27, 2026 | 9.65 | 9.88 | 9.49 | 9.55 | 9.55 | -0.93% | 57,769 |
| Feb 26, 2026 | 9.66 | 9.70 | 9.52 | 9.64 | 9.64 | -0.57% | 18,850 |
| Feb 25, 2026 | 9.83 | 10.04 | 9.67 | 9.70 | 9.70 | -0.51% | 10,881 |
| Feb 24, 2026 | 9.63 | 9.87 | 9.58 | 9.75 | 9.75 | 1.09% | 120,251 |
| Feb 23, 2026 | 9.80 | 9.86 | 9.54 | 9.64 | 9.64 | -0.10% | 23,223 |
| Feb 20, 2026 | 9.96 | 9.95 | 9.65 | 9.65 | 9.65 | -0.62% | 11,022 |
| Feb 19, 2026 | 10.25 | 10.26 | 9.70 | 9.71 | 9.71 | -3.00% | 27,906 |
| Feb 18, 2026 | 9.90 | 10.06 | 9.68 | 10.01 | 10.01 | 2.98% | 4,355 |
| Feb 17, 2026 | 9.97 | 10.02 | 9.58 | 9.72 | 9.72 | -2.11% | 7,988 |
| Feb 16, 2026 | 9.62 | 9.98 | 9.50 | 9.93 | 9.93 | 4.47% | 14,722 |
| Feb 13, 2026 | 9.20 | 9.62 | 9.20 | 9.51 | 9.51 | 4.39% | 5,962 |
| 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 |