Skip to main content
Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
9.03
+0.03 (0.33%)
Mar 6, 2026, 4:40 PM CET

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.059.148.899.02-0.17%396,803
Mar 5, 20269.199.238.969.009.00-2.76%926,249
Mar 4, 20269.019.298.949.269.262.15%589,843
Mar 3, 20269.219.228.869.069.06-3.62%1,347,938
Mar 2, 20269.209.409.159.409.40-1.52%740,871
Feb 27, 20269.689.809.489.559.55-0.99%741,841
Feb 26, 20269.669.709.519.649.64-0.67%728,049
Feb 25, 20269.8510.089.669.719.71-0.56%929,789
Feb 24, 20269.699.879.569.769.760.72%613,734
Feb 23, 20269.859.869.519.699.69-0.56%767,167
Feb 20, 20269.899.989.599.759.75-0.92%866,543
Feb 19, 202610.0710.299.669.849.84-0.96%2,069,586
Feb 18, 20269.8310.059.669.939.931.33%1,072,182
Feb 17, 20269.989.989.599.809.80-1.71%1,330,257
Feb 16, 20269.6810.009.599.979.974.62%1,451,749
Feb 13, 20269.259.689.209.539.534.27%1,006,598
Feb 12, 20269.579.629.099.149.14-3.23%715,377
Feb 11, 20269.479.509.339.459.450.11%492,444
Feb 10, 20269.509.589.389.449.44-1.31%487,909
Feb 9, 20269.329.569.309.569.563.13%890,412
Feb 6, 20269.149.379.149.279.271.42%577,161
Feb 5, 20269.089.269.039.149.140.77%395,423
Feb 4, 20269.269.319.079.079.07-2.10%507,213
Feb 3, 20269.309.439.179.279.270.16%465,223
Feb 2, 20268.809.258.749.259.254.64%1,771,671
Jan 30, 20268.828.958.798.848.840.51%595,316
Jan 29, 20268.988.998.778.808.80-1.18%712,490
Jan 28, 20268.978.978.808.908.90-0.28%319,007
Jan 27, 20268.908.978.868.938.930.73%387,584
Jan 26, 20268.848.938.778.868.860.23%399,192
Jan 23, 20268.959.008.768.848.84-1.50%339,201
Jan 22, 20268.828.988.798.988.983.70%667,966
Jan 21, 20268.838.898.598.668.66-2.42%858,123
Jan 20, 20268.878.978.718.878.87-0.67%1,205,213
Jan 19, 20269.249.358.898.938.93-5.10%1,518,602
Jan 16, 20269.369.569.359.419.410.27%660,249
Jan 15, 20269.239.398.969.399.392.29%1,043,776
Jan 14, 20269.259.269.049.189.18-0.54%701,216
Jan 13, 20269.609.609.189.239.23-3.35%1,230,124
Jan 12, 20269.529.599.399.559.550.37%589,385
Jan 9, 20269.429.519.319.519.510.96%655,136
Jan 8, 20269.459.489.359.429.42-0.48%527,920
Jan 7, 20269.619.649.449.479.47-0.47%556,286
Jan 6, 20269.719.739.489.519.51-1.65%955,122
Jan 5, 20269.639.759.539.679.670.83%848,697
Jan 2, 20269.349.639.349.599.593.12%727,176
Dec 31, 20259.379.389.289.309.30-0.69%318,584
Dec 30, 20259.179.399.179.379.371.96%903,619
Dec 29, 20259.259.309.099.199.19-0.38%878,524
Dec 24, 20259.309.309.209.229.22-0.65%157,520
Dec 23, 20259.249.309.139.289.28-489,196
Dec 22, 20259.309.329.149.289.28-563,815
Dec 19, 20259.189.319.079.289.281.20%1,249,085
Dec 18, 20258.989.208.989.179.174.03%1,448,334
Dec 17, 20259.069.188.828.828.82-2.27%638,675
Dec 16, 20258.909.138.739.029.020.33%1,008,183
Dec 15, 20259.009.028.888.998.991.01%467,626
Dec 12, 20258.999.138.888.908.90-0.06%872,821
Dec 11, 20258.928.958.828.918.910.28%495,614
Dec 10, 20259.009.018.858.888.88-1.17%423,558
Dec 9, 20258.929.078.838.998.991.01%614,888
Dec 8, 20258.868.928.718.908.900.62%588,853
Dec 5, 20258.999.258.828.848.84-1.01%1,820,136
Dec 4, 20258.908.978.778.938.930.56%686,874
Dec 3, 20258.748.888.738.888.881.72%961,100
Dec 2, 20258.488.808.488.738.733.37%1,423,048
Dec 1, 20258.458.508.288.458.45-1.23%506,936
Nov 28, 20258.418.558.398.558.551.66%908,502
Nov 27, 20258.348.488.308.418.411.20%756,636
Nov 26, 20258.208.388.198.318.312.09%889,753
Nov 25, 20258.028.167.998.148.141.43%1,093,007
Nov 24, 20257.748.047.748.038.034.97%1,650,462
Nov 21, 20257.607.747.507.657.65-2.18%682,161
Nov 20, 20257.837.937.747.827.820.71%506,446
Nov 19, 20257.637.817.577.767.761.70%492,760
Nov 18, 20257.557.637.467.637.63-0.52%597,956
Nov 17, 20257.797.797.547.677.67-1.41%490,165
Nov 14, 20257.707.797.557.787.780.06%489,311
Nov 13, 20257.647.907.647.787.782.30%761,408
Nov 12, 20257.557.697.497.607.600.80%866,183
Nov 11, 20257.527.627.477.547.540.53%540,960
Nov 10, 20257.497.587.467.507.501.56%578,171
Nov 7, 20257.577.617.317.397.39-2.70%963,400
Nov 6, 20257.757.837.477.597.59-1.68%1,002,679
Nov 5, 20257.727.787.667.727.72-0.58%585,581
Nov 4, 20257.817.837.727.777.77-1.52%488,953
Nov 3, 20258.078.097.787.897.89-2.11%755,470
Oct 31, 20258.378.378.018.068.06-3.53%1,050,986
Oct 30, 20258.278.438.248.358.351.09%690,239
Oct 29, 20258.238.358.218.268.260.61%851,191
Oct 28, 20257.958.227.938.218.212.82%1,105,221
Oct 27, 20257.908.007.867.997.991.53%811,414
Oct 24, 20257.687.877.597.877.873.01%1,135,460
Oct 23, 20257.437.687.437.647.642.41%832,222
Oct 22, 20257.477.637.467.467.460.54%878,969
Oct 21, 20257.507.537.367.427.42-0.80%892,255
Oct 20, 20257.417.627.307.487.481.77%1,573,135
Oct 17, 20257.297.457.237.357.35-1.41%1,484,566
Oct 16, 20258.178.177.117.457.45-13.27%7,106,890
Oct 15, 20258.808.848.578.598.59-2.00%997,049