Koninklijke BAM Groep nv (AMS:BAMNB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.99 | 9.25 | 8.82 | 8.84 | 8.84 | -1.01% | 1,820,136 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.77 | 8.93 | 8.93 | 0.56% | 686,874 |
| Dec 3, 2025 | 8.74 | 8.88 | 8.73 | 8.88 | 8.88 | 1.72% | 961,100 |
| Dec 2, 2025 | 8.48 | 8.80 | 8.48 | 8.73 | 8.73 | 3.37% | 1,423,048 |
| Dec 1, 2025 | 8.45 | 8.50 | 8.28 | 8.45 | 8.45 | -1.23% | 506,936 |
| Nov 28, 2025 | 8.41 | 8.55 | 8.39 | 8.55 | 8.55 | 1.66% | 908,502 |
| Nov 27, 2025 | 8.34 | 8.48 | 8.30 | 8.41 | 8.41 | 1.20% | 756,636 |
| Nov 26, 2025 | 8.20 | 8.38 | 8.19 | 8.31 | 8.31 | 2.09% | 889,753 |
| Nov 25, 2025 | 8.02 | 8.16 | 7.99 | 8.14 | 8.14 | 1.43% | 1,093,007 |
| Nov 24, 2025 | 7.74 | 8.04 | 7.74 | 8.03 | 8.03 | 4.97% | 1,650,462 |
| Nov 21, 2025 | 7.60 | 7.74 | 7.50 | 7.65 | 7.65 | -2.18% | 682,161 |
| Nov 20, 2025 | 7.83 | 7.93 | 7.74 | 7.82 | 7.82 | 0.71% | 506,446 |
| Nov 19, 2025 | 7.63 | 7.81 | 7.57 | 7.76 | 7.76 | 1.70% | 492,760 |
| Nov 18, 2025 | 7.55 | 7.63 | 7.46 | 7.63 | 7.63 | -0.52% | 597,956 |
| Nov 17, 2025 | 7.79 | 7.79 | 7.54 | 7.67 | 7.67 | -1.41% | 490,165 |
| Nov 14, 2025 | 7.70 | 7.79 | 7.55 | 7.78 | 7.78 | 0.06% | 489,311 |
| Nov 13, 2025 | 7.64 | 7.90 | 7.64 | 7.78 | 7.78 | 2.30% | 761,408 |
| Nov 12, 2025 | 7.55 | 7.69 | 7.49 | 7.60 | 7.60 | 0.80% | 866,183 |
| Nov 11, 2025 | 7.52 | 7.62 | 7.47 | 7.54 | 7.54 | 0.53% | 540,960 |
| Nov 10, 2025 | 7.49 | 7.58 | 7.46 | 7.50 | 7.50 | 1.56% | 578,171 |
| Nov 7, 2025 | 7.57 | 7.61 | 7.31 | 7.39 | 7.39 | -2.70% | 963,400 |
| Nov 6, 2025 | 7.75 | 7.83 | 7.47 | 7.59 | 7.59 | -1.68% | 1,002,679 |
| Nov 5, 2025 | 7.72 | 7.78 | 7.66 | 7.72 | 7.72 | -0.58% | 585,581 |
| Nov 4, 2025 | 7.81 | 7.83 | 7.72 | 7.77 | 7.77 | -1.52% | 488,953 |
| Nov 3, 2025 | 8.07 | 8.09 | 7.78 | 7.89 | 7.89 | -2.11% | 755,470 |
| Oct 31, 2025 | 8.37 | 8.37 | 8.01 | 8.06 | 8.06 | -3.53% | 1,050,986 |
| Oct 30, 2025 | 8.27 | 8.43 | 8.24 | 8.35 | 8.35 | 1.09% | 690,239 |
| Oct 29, 2025 | 8.23 | 8.35 | 8.21 | 8.26 | 8.26 | 0.61% | 851,191 |
| Oct 28, 2025 | 7.95 | 8.22 | 7.93 | 8.21 | 8.21 | 2.82% | 1,105,221 |
| Oct 27, 2025 | 7.90 | 8.00 | 7.86 | 7.99 | 7.99 | 1.53% | 811,414 |
| Oct 24, 2025 | 7.68 | 7.87 | 7.59 | 7.87 | 7.87 | 3.01% | 1,135,460 |
| Oct 23, 2025 | 7.43 | 7.68 | 7.43 | 7.64 | 7.64 | 2.41% | 832,222 |
| Oct 22, 2025 | 7.47 | 7.63 | 7.46 | 7.46 | 7.46 | 0.54% | 878,969 |
| Oct 21, 2025 | 7.50 | 7.53 | 7.36 | 7.42 | 7.42 | -0.80% | 892,255 |
| Oct 20, 2025 | 7.41 | 7.62 | 7.30 | 7.48 | 7.48 | 1.77% | 1,573,135 |
| Oct 17, 2025 | 7.29 | 7.45 | 7.23 | 7.35 | 7.35 | -1.41% | 1,484,566 |
| Oct 16, 2025 | 8.17 | 8.17 | 7.11 | 7.45 | 7.45 | -13.27% | 7,106,890 |
| Oct 15, 2025 | 8.80 | 8.84 | 8.57 | 8.59 | 8.59 | -2.00% | 997,049 |
| Oct 14, 2025 | 8.51 | 8.77 | 8.42 | 8.77 | 8.77 | 1.68% | 1,105,253 |
| Oct 13, 2025 | 8.46 | 8.70 | 8.41 | 8.62 | 8.62 | 2.93% | 904,501 |
| Oct 10, 2025 | 8.45 | 8.49 | 8.34 | 8.38 | 8.38 | -1.00% | 539,197 |
| Oct 9, 2025 | 8.41 | 8.51 | 8.37 | 8.46 | 8.46 | 0.83% | 615,643 |
| Oct 8, 2025 | 8.58 | 8.59 | 8.31 | 8.39 | 8.39 | -1.93% | 711,900 |
| Oct 7, 2025 | 8.32 | 8.57 | 8.25 | 8.56 | 8.56 | 2.89% | 1,282,018 |
| Oct 6, 2025 | 8.07 | 8.35 | 8.00 | 8.32 | 8.32 | 2.97% | 1,337,090 |
| Oct 3, 2025 | 8.21 | 8.28 | 8.01 | 8.08 | 8.08 | -1.52% | 789,914 |
| Oct 2, 2025 | 8.15 | 8.22 | 8.09 | 8.20 | 8.20 | 1.17% | 876,446 |
| Oct 1, 2025 | 8.02 | 8.14 | 7.87 | 8.11 | 8.11 | 0.87% | 589,838 |
| Sep 30, 2025 | 7.87 | 8.05 | 7.83 | 8.04 | 8.04 | 2.10% | 706,193 |
| Sep 29, 2025 | 7.90 | 7.97 | 7.83 | 7.87 | 7.87 | 0.38% | 489,488 |