Skip to main content
Koninklijke BAM Groep nv (AMS:BAMNB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
9.05
-0.15 (-1.58%)
Apr 28, 2026, 5:35 PM CET

Koninklijke BAM Groep nv Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.279.289.029.059.05-1.58%444,919
Apr 27, 20269.299.379.159.199.19-1.02%401,950
Apr 24, 20269.539.539.249.299.29-2.47%686,702
Apr 23, 20269.459.629.399.529.520.11%388,716
Apr 22, 20269.569.669.479.519.51-0.16%385,919
Apr 21, 20269.659.689.479.539.53-0.10%561,610
Apr 20, 20269.559.639.499.549.54-1.60%426,779
Apr 17, 20269.509.739.419.699.691.63%803,193
Apr 16, 20269.689.789.489.549.54-0.26%629,013
Apr 15, 20269.789.829.559.569.56-1.85%541,101
Apr 14, 20269.799.859.669.749.740.15%555,899
Apr 13, 20269.729.799.619.739.73-1.02%516,954
Apr 10, 20269.679.899.599.839.831.71%734,683
Apr 9, 20269.509.719.459.669.661.85%882,300
Apr 8, 20269.309.579.259.499.496.75%1,530,600
Apr 7, 20269.059.168.848.898.89-1.55%934,224
Apr 2, 20269.029.058.709.039.03-3.01%1,583,129
Apr 1, 20268.919.348.869.319.318.01%1,502,343
Mar 31, 20268.558.638.488.628.621.00%570,399
Mar 30, 20268.308.538.148.538.531.01%921,018
Mar 27, 20268.808.818.408.458.45-4.74%984,238
Mar 26, 20268.949.078.878.878.87-2.64%602,153
Mar 25, 20269.119.239.009.119.111.39%699,552
Mar 24, 20269.029.078.908.988.980.39%532,970
Mar 23, 20268.359.138.268.958.952.99%1,272,389
Mar 20, 20269.019.068.678.698.69-2.91%1,241,389
Mar 19, 20269.139.138.818.958.95-3.04%856,955
Mar 18, 20269.259.429.199.239.231.54%845,449
Mar 17, 20268.609.178.549.099.095.58%1,005,877
Mar 16, 20268.718.748.538.618.61-1.38%615,905
Mar 13, 20268.938.948.708.738.73-3.22%612,275
Mar 12, 20269.019.118.939.029.02-0.61%475,891
Mar 11, 20269.079.188.989.079.07-0.71%574,779
Mar 10, 20269.079.229.009.149.143.69%705,487
Mar 9, 20268.758.918.598.818.81-2.54%930,387
Mar 6, 20269.059.148.899.049.040.44%598,161
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