Skip to main content
Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.84
-0.09 (-1.01%)
At close: Dec 5, 2025

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20258.518.778.428.778.771.68%1,105,253
Oct 13, 20258.468.708.418.628.622.93%904,501
Oct 10, 20258.458.498.348.388.38-1.00%539,197
Oct 9, 20258.418.518.378.468.460.83%615,643
Oct 8, 20258.588.598.318.398.39-1.93%711,900
Oct 7, 20258.328.578.258.568.562.89%1,282,018
Oct 6, 20258.078.358.008.328.322.97%1,337,090
Oct 3, 20258.218.288.018.088.08-1.52%789,914
Oct 2, 20258.158.228.098.208.201.17%876,446
Oct 1, 20258.028.147.878.118.110.87%589,838
Sep 30, 20257.878.057.838.048.042.10%706,193
Sep 29, 20257.907.977.837.877.870.38%489,488
Sep 26, 20257.867.907.767.847.840.45%413,117
Sep 25, 20258.038.037.707.817.81-3.04%1,082,209
Sep 24, 20258.108.208.058.058.05-0.37%633,777
Sep 23, 20258.158.238.058.088.08-0.86%647,112
Sep 22, 20258.348.348.068.158.15-2.28%1,117,838
Sep 19, 20258.358.408.278.348.340.36%1,588,016
Sep 18, 20258.248.438.228.318.311.53%1,414,694
Sep 17, 20257.978.227.978.198.192.96%967,386
Sep 16, 20258.208.207.907.957.95-2.69%879,596
Sep 15, 20258.088.188.008.178.171.30%691,932
Sep 12, 20257.978.187.928.078.071.38%951,158
Sep 11, 20257.808.007.767.967.961.53%674,513
Sep 10, 20257.857.887.787.847.840.26%616,466
Sep 9, 20257.827.947.767.827.82-0.26%760,774
Sep 8, 20257.677.887.667.847.843.23%813,372
Sep 5, 20257.557.657.527.597.590.93%423,082
Sep 4, 20257.347.547.307.527.522.17%512,241
Sep 3, 20257.387.397.307.367.360.27%415,779
Sep 2, 20257.507.517.277.347.34-2.91%1,078,652
Sep 1, 20257.627.677.487.567.56-0.72%410,917
Aug 29, 20257.687.737.567.627.62-0.39%637,730
Aug 28, 20257.547.707.517.657.651.46%707,351
Aug 27, 20257.557.627.447.547.54-0.26%760,814
Aug 26, 20257.927.927.427.567.56-5.50%2,420,686
Aug 25, 20257.958.167.958.008.00-0.06%775,466
Aug 22, 20257.888.007.858.008.001.98%476,408
Aug 21, 20257.767.897.747.857.851.16%418,313
Aug 20, 20257.857.867.767.767.76-1.84%441,986
Aug 19, 20257.978.007.887.907.90-0.88%405,661
Aug 18, 20257.987.987.887.977.97-0.13%444,432
Aug 15, 20258.148.157.917.987.98-1.30%735,269
Aug 14, 20258.148.158.068.098.09-0.74%481,654
Aug 13, 20258.258.318.118.158.15-0.49%804,838
Aug 12, 20258.158.248.088.198.190.37%649,905
Aug 11, 20258.148.167.878.168.160.99%1,077,310
Aug 8, 20257.838.177.728.088.084.19%1,307,036
Aug 7, 20257.547.807.547.757.753.06%1,129,484
Aug 6, 20257.637.697.497.527.52-0.79%568,953
Aug 5, 20257.527.627.437.587.581.61%610,204
Aug 4, 20257.507.587.407.467.460.47%504,620
Aug 1, 20257.637.717.407.437.43-3.32%758,122
Jul 31, 20257.497.727.487.687.683.16%1,120,023
Jul 30, 20257.507.617.417.457.45-1.26%727,743
Jul 29, 20257.347.657.337.547.543.86%1,136,378
Jul 28, 20257.257.427.237.267.261.11%968,404
Jul 25, 20257.797.797.157.187.18-7.41%2,866,789
Jul 24, 20257.708.447.657.767.764.23%3,555,535
Jul 23, 20257.437.477.357.447.441.09%691,440
Jul 22, 20257.497.517.297.367.36-2.06%730,559
Jul 21, 20257.567.567.497.527.520.40%524,301