Koninklijke BAM Groep NV BAMNB
EURONEXT · Netherlands · Industrial Services
€12.56-0.12 (-0.95%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.56 | -0.95% | €12.65 | €12.68 | €12.43 | 175.75K |
| 2026-09-30 | €12.68 | -1.63% | €12.95 | €13.08 | €12.68 | 661.11K |
| 2026-09-29 | €12.89 | +0.39% | €12.98 | €13.13 | €12.75 | 924.44K |
| 2026-09-28 | €12.84 | +7.72% | €11.96 | €12.84 | €11.93 | 1.58M |
| 2026-09-25 | €11.92 | -0.42% | €12.13 | €12.16 | €11.91 | 498.57K |
| 2026-09-24 | €11.97 | -0.75% | €12.00 | €12.14 | €11.85 | 545.68K |
| 2026-09-23 | €12.06 | -0.17% | €12.10 | €12.13 | €11.93 | 492.59K |
| 2026-09-22 | €12.08 | +0.75% | €11.84 | €12.13 | €11.57 | 916.55K |
| 2026-09-21 | €11.99 | +2.22% | €11.81 | €12.07 | €11.79 | 662.06K |
| 2026-09-18 | €11.73 | -0.17% | €11.81 | €11.89 | €11.73 | 793.00K |
| 2026-09-17 | €11.75 | +0.60% | €11.69 | €11.87 | €11.66 | 748.22K |
| 2026-09-16 | €11.68 | +3.45% | €11.38 | €11.68 | €11.35 | 916.30K |
| 2026-09-15 | €11.29 | +1.62% | €11.09 | €11.32 | €11.06 | 484.40K |
| 2026-09-14 | €11.11 | -2.11% | €11.21 | €11.23 | €11.07 | 554.89K |
| 2026-09-11 | €11.35 | +2.07% | €11.20 | €11.41 | €11.13 | 435.78K |
| 2026-09-10 | €11.12 | -2.71% | €11.40 | €11.42 | €11.07 | 713.89K |
| 2026-09-09 | €11.43 | -1.72% | €11.60 | €11.62 | €11.37 | 771.08K |
| 2026-09-08 | €11.63 | +1.04% | €11.51 | €11.63 | €11.38 | 451.08K |
| 2026-09-07 | €11.51 | +0.79% | €11.44 | €11.64 | €11.40 | 564.90K |
| 2026-09-04 | €11.42 | -0.52% | €11.47 | €11.68 | €11.12 | 1.06M |
| 2026-09-03 | €11.48 | +0.17% | €11.45 | €11.48 | €11.25 | 564.77K |
| 2026-09-02 | €11.46 | -1.29% | €11.59 | €11.72 | €11.42 | 669.04K |
| 2026-09-01 | €11.61 | -0.09% | €11.63 | €11.79 | €11.55 | 593.29K |
| 2026-08-31 | €11.62 | -0.26% | €11.61 | €11.64 | €11.52 | 932.63K |
| 2026-08-28 | €11.65 | +1.75% | €11.47 | €11.69 | €11.47 | 560.39K |
| 2026-08-27 | €11.45 | -0.09% | €11.53 | €11.61 | €11.41 | 418.77K |
| 2026-08-26 | €11.46 | -0.26% | €11.47 | €11.64 | €11.41 | 355.12K |
| 2026-08-25 | €11.49 | +0.79% | €11.44 | €11.69 | €11.44 | 418.29K |
| 2026-08-24 | €11.40 | -1.55% | €11.50 | €11.56 | €11.35 | 384.03K |
| 2026-08-21 | €11.58 | +0.61% | €11.55 | €11.82 | €11.54 | 608.61K |
| 2026-08-20 | €11.51 | -0.60% | €11.60 | €11.73 | €11.51 | 539.63K |
| 2026-08-19 | €11.58 | -1.61% | €11.70 | €11.80 | €11.54 | 583.53K |
| 2026-08-18 | €11.77 | -0.93% | €11.81 | €11.88 | €11.71 | 621.14K |
| 2026-08-17 | €11.88 | -1.25% | €12.12 | €12.21 | €11.87 | 715.50K |
| 2026-08-14 | €12.03 | +0.84% | €11.96 | €12.08 | €11.88 | 695.53K |
| 2026-08-13 | €11.93 | +0.59% | €11.90 | €12.02 | €11.81 | 621.72K |
| 2026-08-12 | €11.86 | +0.94% | €11.84 | €11.98 | €11.80 | 591.88K |
| 2026-08-11 | €11.75 | +1.21% | €11.57 | €11.81 | €11.51 | 697.82K |
| 2026-08-10 | €11.61 | +1.57% | €11.64 | €11.74 | €11.54 | 790.68K |
| 2026-08-07 | €11.43 | -2.06% | €11.64 | €11.67 | €11.43 | 659.80K |
| 2026-08-06 | €11.67 | -1.19% | €11.81 | €11.85 | €11.60 | 608.60K |
| 2026-08-05 | €11.81 | +1.81% | €11.77 | €12.07 | €11.77 | 926.79K |
| 2026-08-04 | €11.60 | 0.00% | €11.68 | €11.75 | €11.54 | 593.15K |
| 2026-08-03 | €11.60 | +0.09% | €11.78 | €11.89 | €11.30 | 815.23K |
| 2026-07-31 | €11.59 | +1.22% | €11.50 | €11.82 | €11.47 | 892.88K |
| 2026-07-30 | €11.45 | +7.41% | €10.90 | €11.79 | €10.66 | 1.57M |
| 2026-07-29 | €10.66 | +0.19% | €10.52 | €10.66 | €10.41 | 723.72K |
| 2026-07-28 | €10.64 | -1.94% | €10.70 | €10.84 | €10.47 | 858.96K |
| 2026-07-27 | €10.85 | -1.36% | €11.12 | €11.13 | €10.84 | 501.81K |
| 2026-07-24 | €11.00 | -2.05% | €11.26 | €11.60 | €10.92 | 689.46K |
| 2026-07-23 | €11.23 | -1.92% | €11.44 | €11.44 | €11.19 | 438.13K |
| 2026-07-22 | €11.45 | -1.89% | €11.45 | €11.60 | €11.36 | 540.24K |
| 2026-07-21 | €11.67 | +2.01% | €11.58 | €11.75 | €11.53 | 534.01K |
| 2026-07-20 | €11.44 | +1.42% | €11.30 | €11.66 | €11.18 | 602.43K |
| 2026-07-17 | €11.28 | -2.17% | €11.41 | €11.42 | €11.12 | 564.46K |
| 2026-07-16 | €11.53 | 0.00% | €11.58 | €11.61 | €11.24 | 695.79K |
| 2026-07-15 | €11.53 | +0.61% | €11.46 | €11.57 | €11.37 | 575.99K |
| 2026-07-14 | €11.46 | -0.87% | €11.50 | €11.56 | €11.35 | 604.49K |
| 2026-07-13 | €11.56 | -2.61% | €11.67 | €11.81 | €11.52 | 858.28K |
| 2026-07-10 | €11.87 | -3.42% | €12.28 | €12.28 | €11.74 | 891.42K |
| 2026-07-09 | €12.29 | +4.15% | €12.00 | €12.52 | €12.00 | 1.06M |
| 2026-07-08 | €11.80 | -2.80% | €12.10 | €12.10 | €11.48 | 995.66K |
| 2026-07-07 | €12.14 | -3.04% | €12.40 | €12.41 | €12.06 | 661.10K |
| 2026-07-06 | €12.52 | -0.08% | €12.36 | €12.60 | €12.36 | 709.99K |
| 2026-07-03 | €12.53 | +4.68% | €11.98 | €12.56 | €11.97 | 797.51K |
| 2026-07-02 | €11.97 | -1.72% | €12.11 | €12.18 | €11.94 | 933.85K |
| 2026-07-01 | €12.18 | -0.73% | €12.28 | €12.29 | €12.04 | 688.37K |
| 2026-06-30 | €12.27 | -0.89% | €12.47 | €12.54 | €12.24 | 456.72K |
| 2026-06-29 | €12.38 | -1.35% | €12.65 | €12.65 | €12.26 | 532.76K |
| 2026-06-26 | €12.55 | -1.18% | €12.77 | €12.77 | €12.53 | 544.28K |
| 2026-06-25 | €12.70 | +2.50% | €12.44 | €12.92 | €12.44 | 1.23M |
| 2026-06-24 | €12.39 | +0.41% | €12.32 | €12.39 | €12.09 | 987.45K |
| 2026-06-23 | €12.34 | -0.88% | €12.32 | €12.42 | €12.05 | 820.57K |
| 2026-06-22 | €12.45 | +0.24% | €12.35 | €12.49 | €12.28 | 1.03M |
| 2026-06-19 | €12.42 | -0.56% | €12.45 | €12.54 | €12.29 | 4.20M |
| 2026-06-18 | €12.49 | +1.96% | €12.35 | €12.71 | €12.34 | 1.17M |
| 2026-06-17 | €12.25 | +2.08% | €11.95 | €12.30 | €11.90 | 861.23K |
| 2026-06-16 | €12.00 | +1.52% | €11.80 | €12.04 | €11.79 | 675.63K |
| 2026-06-15 | €11.82 | +4.14% | €11.77 | €11.95 | €11.63 | 1.32M |
| 2026-06-12 | €11.35 | +2.62% | €11.34 | €11.58 | €11.30 | 1.14M |
| 2026-06-11 | €11.06 | +1.84% | €10.86 | €11.10 | €10.82 | 822.15K |
| 2026-06-10 | €10.86 | +1.02% | €10.73 | €11.02 | €10.67 | 642.01K |
| 2026-06-09 | €10.75 | -2.80% | €11.05 | €11.15 | €10.73 | 894.79K |
| 2026-06-08 | €11.06 | +2.03% | €10.70 | €11.13 | €10.68 | 861.05K |
| 2026-06-05 | €10.84 | +0.46% | €10.82 | €10.99 | €10.81 | 784.45K |
| 2026-06-04 | €10.79 | -0.83% | €10.92 | €11.02 | €10.67 | 716.48K |
| 2026-06-03 | €10.88 | +0.55% | €10.76 | €10.90 | €10.61 | 585.00K |
| 2026-06-02 | €10.82 | -2.96% | €11.21 | €11.35 | €10.73 | 1.51M |
| 2026-06-01 | €11.15 | +0.09% | €11.20 | €11.23 | €10.93 | 1.42M |
| 2026-05-29 | €11.14 | +16.59% | €10.22 | €11.44 | €10.22 | 5.63M |