Koninklijke BAM Groep nv (FRA:BGPA)
Germany
· Delayed Price · Currency is EUR 8.63
-0.03 (-0.40%)
At close: Dec 4, 2025
Koninklijke BAM Groep nv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.49% | - |
| Dec 4, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.40% | - |
| Dec 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.71% | - |
| Dec 2, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.65% | - |
| Dec 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.02% | - |
| Nov 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.59% | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | - |
| Nov 26, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.33% | - |
| Nov 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 4.20% | - |
| Nov 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.13% | - |
| Nov 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.68% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.92% | - |
| Nov 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% | - |
| Nov 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.41% | - |
| Nov 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.07% | - |
| Nov 14, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.86% | - |
| Nov 13, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.60% | - |
| Nov 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.47% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.71% | - |
| Nov 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.86% | - |
| Nov 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.79% | - |
| Nov 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.46% | - |
| Nov 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.55% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.71% | - |
| Nov 3, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.25% | - |
| Oct 31, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.30% | - |
| Oct 30, 2025 | 8.16 | 8.26 | 8.16 | 8.26 | 8.26 | 1.66% | - |
| Oct 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.11% | - |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.06% | - |
| Oct 27, 2025 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | 4.10% | - |
| Oct 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.78% | - |
| Oct 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.89% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Oct 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | - |
| Oct 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Oct 17, 2025 | 7.42 | 7.42 | 7.32 | 7.32 | 7.32 | -11.54% | 100 |
| Oct 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -5.59% | - |
| Oct 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.61% | - |
| Oct 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.38% | - |
| Oct 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | - |
| Oct 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.78% | - |
| Oct 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.95% | - |
| Oct 8, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Oct 7, 2025 | 8.17 | 8.51 | 8.17 | 8.51 | 8.51 | 6.65% | 300 |
| Oct 6, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.85% | - |
| Oct 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | - |
| Oct 2, 2025 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 2.27% | - |
| Oct 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.19% | - |
| Sep 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13% | - |
| Sep 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.58% | - |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.84% | - |
| Sep 25, 2025 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.81% | 51 |
| Sep 24, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.53% | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.33% | - |
| Sep 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | 100 |
| Sep 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.36% | - |
| Sep 18, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.79% | - |
| Sep 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -3.01% | - |
| Sep 16, 2025 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | 0.62% | 101 |
| Sep 15, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | - |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 500 |
| Sep 11, 2025 | 7.73 | 8.04 | 7.73 | 8.04 | 8.04 | 3.28% | 879 |
| Sep 10, 2025 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | 0.78% | - |
| Sep 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.59% | - |
| Sep 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.01% | - |
| Sep 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.40% | - |
| Sep 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Sep 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.28% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% | - |
| Sep 1, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% | - |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.33% | - |
| Aug 27, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.96% | - |
| Aug 26, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% | - |
| Aug 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.44% | - |
| Aug 22, 2025 | 7.73 | 8.00 | 7.73 | 8.00 | 8.00 | 4.51% | 1,160 |
| Aug 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.86% | - |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.08% | - |
| Aug 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.13% | - |
| Aug 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.18% | - |
| Aug 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.44% | - |
| Aug 14, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.92% | - |
| Aug 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.73% | - |
| Aug 12, 2025 | 8.05 | 8.17 | 8.05 | 8.17 | 8.17 | -1.27% | 500 |
| Aug 11, 2025 | 8.03 | 8.28 | 8.03 | 8.28 | 8.28 | 9.03% | 150 |
| Aug 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.78% | - |
| Aug 6, 2025 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | 2.02% | - |
| Aug 5, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | -1.13% | - |
| Aug 4, 2025 | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | -0.53% | - |
| Aug 1, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 2.51% | 1,000 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.01% | - |
| Jul 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.13% | - |
| Jul 29, 2025 | 7.18 | 7.44 | 7.18 | 7.44 | 7.44 | 2.90% | 50 |
| Jul 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -5.24% | - |
| Jul 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -6.09% | - |
| Jul 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 10.69% | - |
| Jul 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.47% | - |
| Jul 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% | - |
| Jul 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.34% | - |