Koninklijke BAM Groep nv (LON:0LNQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.79
-0.28 (-2.53%)
At close: Jun 2, 2026
LON:0LNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.05 | 11.44 | 10.96 | 11.07 | 11.07 | -2.98% | 13,299 |
| May 29, 2026 | 9.99 | 11.43 | 10.20 | 11.41 | 11.41 | 19.73% | 112,711 |
| May 28, 2026 | 9.60 | 9.75 | 9.30 | 9.53 | 9.53 | -1.68% | 1,993 |
| May 27, 2026 | 9.70 | 9.97 | 9.61 | 9.69 | 9.69 | -0.84% | 10,163 |
| May 26, 2026 | 9.70 | 10.10 | 9.71 | 9.78 | 9.78 | -0.36% | 85,324 |
| May 25, 2026 | 9.25 | 9.84 | 9.20 | 9.81 | 9.81 | 6.51% | 43,027 |
| May 22, 2026 | 9.14 | 9.20 | 8.96 | 9.21 | 9.21 | 3.14% | 33,077 |
| May 21, 2026 | 8.69 | 9.19 | 8.56 | 8.93 | 8.93 | 2.29% | 52,834 |
| May 20, 2026 | 8.53 | 8.73 | 8.56 | 8.73 | 8.73 | 1.51% | 2,065,936 |
| May 19, 2026 | 8.79 | 9.10 | 8.55 | 8.60 | 8.60 | -1.55% | 18,069 |
| May 18, 2026 | 8.75 | 8.87 | 8.65 | 8.74 | 8.74 | -0.96% | 28,147 |
| May 15, 2026 | 9.15 | 9.18 | 8.81 | 8.82 | 8.82 | -4.18% | 15,455 |
| May 14, 2026 | 9.20 | 9.43 | 9.19 | 9.21 | 9.21 | 0.16% | 10,447 |
| May 13, 2026 | 9.29 | 9.36 | 9.15 | 9.19 | 9.19 | 0.27% | 124,035 |
| May 12, 2026 | 9.55 | 9.52 | 9.16 | 9.17 | 9.17 | -4.88% | 7,202 |
| May 11, 2026 | 9.55 | 9.67 | 9.40 | 9.64 | 9.64 | 2.88% | 4,094 |
| May 8, 2026 | 9.94 | 10.12 | 9.67 | 9.67 | 9.37 | -3.25% | 3,001,939 |
| May 7, 2026 | 9.90 | 10.27 | 9.85 | 9.99 | 9.68 | 2.15% | 6,714 |
| May 6, 2026 | 9.56 | 9.84 | 9.56 | 9.78 | 9.48 | 3.55% | 2,000,668 |
| May 5, 2026 | 9.21 | 9.54 | 9.19 | 9.45 | 9.15 | 2.33% | 8,162 |
| May 4, 2026 | 9.44 | 9.46 | 9.23 | 9.23 | 8.94 | -0.97% | 11,290 |
| Apr 30, 2026 | 9.02 | 9.34 | 8.93 | 9.32 | 9.03 | 2.59% | 4,909 |
| Apr 29, 2026 | 9.17 | 9.14 | 9.06 | 9.09 | 8.80 | 0.22% | 5,319 |
| Apr 28, 2026 | 9.15 | 9.26 | 9.03 | 9.07 | 8.78 | -0.93% | 713 |
| Apr 27, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 8.87 | -1.61% | 9,240 |
| Apr 24, 2026 | 9.50 | 9.72 | 9.25 | 9.30 | 9.01 | -2.57% | 1,108 |
| Apr 23, 2026 | 9.45 | 9.61 | 9.43 | 9.55 | 9.25 | 0.42% | 9,613 |
| Apr 22, 2026 | 9.55 | 9.64 | 9.50 | 9.51 | 9.21 | -0.21% | 102,698 |
| Apr 21, 2026 | 9.69 | 9.75 | 9.34 | 9.53 | 9.23 | 0.05% | 87,241 |
| Apr 20, 2026 | 9.50 | 9.62 | 9.51 | 9.52 | 9.22 | -2.16% | 14,701 |
| Apr 17, 2026 | 9.50 | 9.73 | 9.41 | 9.73 | 9.43 | 2.21% | 86,995 |
| Apr 16, 2026 | 9.60 | 9.78 | 9.49 | 9.52 | 9.22 | -0.52% | 2,618 |
| Apr 15, 2026 | 9.79 | 9.82 | 9.57 | 9.57 | 9.27 | -1.54% | 8,596 |
| Apr 14, 2026 | 9.75 | 9.85 | 9.65 | 9.72 | 9.42 | -0.21% | 4,590 |
| Apr 13, 2026 | 9.64 | 9.80 | 9.62 | 9.74 | 9.44 | -1.02% | 39,018 |
| Apr 10, 2026 | 9.65 | 9.98 | 9.60 | 9.84 | 9.53 | 1.60% | 6,030 |
| Apr 9, 2026 | 9.49 | 9.71 | 9.49 | 9.69 | 9.38 | 1.41% | 115,767 |
| Apr 8, 2026 | 9.20 | 9.56 | 9.28 | 9.55 | 9.25 | 7.48% | 181,207 |
| Apr 7, 2026 | 9.05 | 9.13 | 8.85 | 8.89 | 8.61 | -1.00% | 5,207 |
| Apr 2, 2026 | 9.00 | 9.07 | 8.73 | 8.98 | 8.70 | -3.91% | 28,764 |
| Apr 1, 2026 | 8.80 | 9.34 | 8.81 | 9.34 | 9.05 | 8.60% | 41,601 |
| Mar 31, 2026 | 8.55 | 8.62 | 8.50 | 8.60 | 8.33 | 1.59% | 3,877 |
| Mar 30, 2026 | 8.33 | 8.49 | 8.10 | 8.47 | 8.20 | 0.24% | 1,089 |
| Mar 27, 2026 | 8.83 | 8.86 | 8.40 | 8.45 | 8.18 | -5.11% | 13,096 |
| Mar 26, 2026 | 9.00 | 9.07 | 8.89 | 8.90 | 8.62 | -1.82% | 45,093 |
| Mar 25, 2026 | 8.98 | 9.29 | 9.07 | 9.07 | 8.78 | 0.33% | 149,096 |
| Mar 24, 2026 | 8.99 | 9.07 | 8.93 | 9.04 | 8.75 | 0.11% | 140,263 |
| Mar 23, 2026 | 8.50 | 9.12 | 8.14 | 9.03 | 8.74 | 3.91% | 16,285 |
| Mar 20, 2026 | 8.95 | 9.06 | 8.69 | 8.69 | 8.42 | -3.23% | 19,292 |
| Mar 19, 2026 | 9.18 | 9.16 | 8.80 | 8.98 | 8.70 | -3.03% | 6,910 |