Koninklijke Bam Groep NV(KBAGF)
$15.01+0.16 (+1.04%)
KBAGF
Koninklijke Bam Groep NV historical prices
$15.01
At close:+0.16 (+1.04%)
Koninklijke Bam Groep NV (KBAGF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.01 | 15.36 | 14.65 | 15.01 | 15.01 | +1.04% | 0 | 0.00 |
| Nov 10, 2026 | 14.85 | 15.05 | 14.65 | 14.85 | 14.85 | +5.92% | 0 | 0.00 |
| Nov 09, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | +5.56% | 100 | 60.58 |
| Nov 06, 2026 | 14.02 | 14.40 | 13.64 | 14.02 | 14.02 | -0.11% | 0 | 0.00 |
| Nov 05, 2026 | 14.04 | 14.42 | 13.65 | 14.04 | 14.04 | -2.06% | 0 | 0.00 |
| Nov 04, 2026 | 14.33 | 14.76 | 13.90 | 14.33 | 14.33 | +0.77% | 0 | 0.00 |
| Nov 03, 2026 | 14.22 | 14.48 | 13.96 | 14.22 | 14.22 | +0.53% | 0 | 0.00 |
| Nov 02, 2026 | 14.15 | 14.47 | 13.82 | 14.15 | 14.15 | +3.82% | 0 | 0.00 |
| Oct 30, 2026 | 13.63 | 14.25 | 13.00 | 13.63 | 13.63 | +0.37% | 0 | 0.00 |
| Oct 29, 2026 | 13.58 | 14.05 | 13.10 | 13.58 | 13.58 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 13.58 | 14.20 | 12.95 | 13.58 | 13.58 | +1.31% | 0 | 0.00 |
| Oct 27, 2026 | 13.40 | 13.90 | 12.90 | 13.40 | 13.40 | +0.94% | 0 | 0.00 |
| Oct 26, 2026 | 13.28 | 13.75 | 12.80 | 13.28 | 13.28 | +3.15% | 0 | 0.00 |
| Oct 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.68% | 104 | Infinity |
| Oct 22, 2026 | 13.23 | 13.85 | 12.60 | 13.23 | 13.23 | -0.94% | 0 | NaN |
| Oct 21, 2026 | 13.35 | 13.95 | 12.75 | 13.35 | 13.35 | +3.69% | 0 | NaN |
| Oct 20, 2026 | 12.88 | 13.50 | 12.25 | 12.88 | 12.88 | 0.00% | 0 | NaN |
| Oct 19, 2026 | 12.88 | 13.50 | 12.25 | 12.88 | 12.88 | +0.19% | 0 | NaN |
| Oct 16, 2026 | 12.85 | 13.45 | 12.25 | 12.85 | 12.85 | +3.42% | 0 | NaN |
| Oct 15, 2026 | 12.43 | 13.00 | 11.85 | 12.43 | 12.43 | -2.63% | 0 | NaN |
| Oct 14, 2026 | 12.76 | 13.27 | 12.25 | 12.76 | 12.76 | -2.41% | 0 | NaN |
| Oct 13, 2026 | 13.08 | 13.70 | 12.45 | 13.08 | 13.08 | 0.00% | 0 | NaN |
| Oct 12, 2026 | 13.08 | 13.70 | 12.45 | 13.08 | 13.08 | -0.19% | 0 | NaN |
| Oct 09, 2026 | 13.10 | 13.70 | 12.50 | 13.10 | 13.10 | +1.35% | 0 | NaN |
| Oct 08, 2026 | 12.93 | 13.55 | 12.30 | 12.93 | 12.93 | -2.45% | 0 | NaN |
| Oct 07, 2026 | 13.25 | 13.85 | 12.65 | 13.25 | 13.25 | -2.03% | 0 | NaN |
| Oct 06, 2026 | 13.53 | 14.15 | 12.90 | 13.53 | 13.53 | -0.73% | 0 | NaN |
| Oct 05, 2026 | 13.63 | 14.25 | 13.00 | 13.63 | 13.63 | -2.15% | 0 | NaN |
| Oct 02, 2026 | 13.93 | 14.55 | 13.30 | 13.93 | 13.93 | -1.94% | 0 | NaN |
| Oct 01, 2026 | 14.20 | 14.85 | 13.55 | 14.20 | 14.20 | -2.41% | 0 | NaN |
| Sep 30, 2026 | 14.55 | 15.20 | 13.90 | 14.55 | 14.55 | -1.69% | 0 | NaN |
| Sep 29, 2026 | 14.80 | 15.45 | 14.15 | 14.80 | 14.80 | +2.78% | 0 | NaN |
| Sep 28, 2026 | 14.40 | 15.05 | 13.75 | 14.40 | 14.40 | +5.30% | 0 | NaN |
| Sep 25, 2026 | 13.68 | 14.30 | 13.05 | 13.68 | 13.68 | -0.36% | 0 | NaN |
| Sep 24, 2026 | 13.73 | 14.35 | 13.10 | 13.73 | 13.73 | +0.37% | 0 | NaN |
| Sep 23, 2026 | 13.68 | 14.30 | 13.05 | 13.68 | 13.68 | -0.91% | 0 | NaN |
| Sep 22, 2026 | 13.80 | 14.40 | 13.20 | 13.80 | 13.80 | -0.18% | 0 | NaN |
| Sep 21, 2026 | 13.83 | 14.45 | 13.20 | 13.83 | 13.83 | +2.22% | 0 | NaN |
| Sep 18, 2026 | 13.53 | 14.15 | 12.90 | 13.53 | 13.53 | -0.37% | 0 | NaN |
| Sep 17, 2026 | 13.58 | 14.20 | 12.95 | 13.58 | 13.58 | +1.88% | 0 | NaN |
| Sep 16, 2026 | 13.33 | 13.95 | 12.70 | 13.33 | 13.33 | +2.11% | 0 | NaN |
| Sep 15, 2026 | 13.05 | 13.65 | 12.45 | 13.05 | 13.05 | +1.95% | 0 | NaN |
| Sep 14, 2026 | 12.80 | 13.40 | 12.20 | 12.80 | 12.80 | -2.29% | 0 | NaN |
| Sep 11, 2026 | 13.10 | 13.70 | 12.50 | 13.10 | 13.10 | +9.39% | 0 | NaN |
| Sep 10, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
| Sep 07, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 11.98 | 12.55 | 11.40 | 11.98 | 11.98 | 0.00% | 0 | NaN |
