Royal BAM Group NV (BAMNB)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.73933649289 | 4.22 | 4.514 | 4.14 | 649613 | 4.31833459 | DE |
| 4 | 0.15 | 3.51288056206 | 4.27 | 4.514 | 3.99 | 809047 | 4.22573203 | DE |
| 12 | -0.088 | -1.9520851819 | 4.508 | 4.708 | 3.858 | 746022 | 4.27564219 | DE |
| 26 | 0.26 | 6.25 | 4.16 | 4.708 | 3.372 | 836233 | 4.08418304 | DE |
| 52 | 1.95 | 78.9473684211 | 2.47 | 4.708 | 2.406 | 1043307 | 3.68249455 | DE |
| 156 | 1.72 | 63.7037037037 | 2.7 | 4.708 | 1.734 | 1153972 | 2.77948917 | DE |
| 260 | 1.72 | 63.7037037037 | 2.7 | 4.708 | 1 | 1653539 | 2.28732504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4.42 | -0.02 | -0.45 | 4.45 | 4.514 | 4.42 | 809217 |
| 1735839000 | 4.44 | 0.24 | 5.76 | 4.25 | 4.464 | 4.244 | 1325317 |
| 1735666200 | 4.198 | 0.04 | 1.01 | 4.148 | 4.208 | 4.14 | 375091 |
| 1735579800 | 4.156 | -0.06 | -1.33 | 4.21 | 4.21 | 4.144 | 368137 |
| 1735320600 | 4.212 | -0 | -0.09 | 4.22 | 4.266 | 4.212 | 529907 |
| 1735061400 | 4.216 | 0.05 | 1.10 | 4.196 | 4.216 | 4.166 | 261468 |
| 1734975000 | 4.17 | -0.13 | -3.11 | 4.274 | 4.28 | 4.168 | 681210 |
| 1734715800 | 4.304 | 0.01 | 0.28 | 4.264 | 4.316 | 4.25 | 1111019 |
| 1734629400 | 4.292 | -0.1 | -2.37 | 4.308 | 4.374 | 4.258 | 763079 |
| 1734543000 | 4.396 | 0.2 | 4.87 | 4.212 | 4.486 | 4.212 | 1793749 |
| 1734456600 | 4.192 | 0.2 | 5.06 | 4.17 | 4.3099999 | 4.106 | 2500659 |
| 1734370200 | 3.99 | -0.06 | -1.38 | 4.032 | 4.0599999 | 3.99 | 512596 |
| 1734111000 | 4.046 | 0.03 | 0.75 | 4.01 | 4.0519999 | 4.002 | 392656 |
| 1734024600 | 4.016 | -0.08 | -1.95 | 4.11 | 4.154 | 4.014 | 1171961 |
| 1733938200 | 4.096 | -0.03 | -0.73 | 4.102 | 4.118 | 4.072 | 318527 |
| 1733851800 | 4.126 | -0.01 | -0.19 | 4.138 | 4.158 | 4.102 | 389787 |
| 1733765400 | 4.134 | -0.11 | -2.50 | 4.274 | 4.274 | 4.124 | 559047 |
| 1733506200 | 4.24 | -0.02 | -0.56 | 4.2699999 | 4.314 | 4.238 | 699593 |
| 1733419800 | 4.264 | 0.06 | 1.38 | 4.22 | 4.274 | 4.216 | 666147 |
| 1733333400 | 4.206 | 0.05 | 1.11 | 4.164 | 4.24 | 4.164 | 872513 |
| 1733247000 | 4.16 | 0.13 | 3.17 | 4.04 | 4.166 | 4.04 | 715427 |
| 1733160600 | 4.032 | -0.03 | -0.79 | 3.978 | 4.084 | 3.976 | 535359 |
| 1732901400 | 4.064 | 0.13 | 3.20 | 3.94 | 4.104 | 3.938 | 796502 |
| 1732815000 | 3.938 | 0.02 | 0.56 | 3.94 | 3.96 | 3.916 | 463132 |
| 1732728600 | 3.916 | -0 | -0.10 | 3.9 | 3.916 | 3.858 | 584852 |
| 1732642200 | 3.92 | -0.09 | -2.34 | 3.992 | 3.992 | 3.92 | 542773 |
| 1732555800 | 4.014 | 0 | 0.10 | 4.03 | 4.066 | 3.988 | 972074 |
| 1732296600 | 4.01 | -0.05 | -1.23 | 4.062 | 4.074 | 3.982 | 612397 |
| 1732210200 | 4.0599999 | 0.03 | 0.74 | 4.0359999 | 4.0599999 | 4 | 426545 |
| 1732123800 | 4.03 | -0.04 | -1.03 | 4.1 | 4.132 | 4.0279999 | 346738 |
| 1732037400 | 4.072 | -0.09 | -2.26 | 4.154 | 4.184 | 4.0359999 | 762836 |
| 1731951000 | 4.166 | -0 | -0.10 | 4.186 | 4.212 | 4.152 | 435911 |
| 1731691800 | 4.17 | 0.01 | 0.19 | 4.132 | 4.204 | 4.12 | 417850 |
| 1731605400 | 4.162 | -0 | -0.05 | 4.128 | 4.25 | 4.128 | 719103 |
| 1731519000 | 4.164 | 0 | 0.00 | 4.164 | 4.164 | 4.164 | 0 |
| 1731432600 | 4.164 | -0.08 | -1.79 | 4.206 | 4.242 | 4.164 | 569036 |
| 1731346200 | 4.24 | 0.08 | 1.92 | 4.214 | 4.346 | 4.21 | 993001 |
| 1731087000 | 4.16 | 0.01 | 0.19 | 4.194 | 4.25 | 4.16 | 636936 |
| 1731000600 | 4.152 | -0.13 | -2.99 | 4.216 | 4.29 | 4.152 | 1548820 |
| 1730914200 | 4.28 | -0.03 | -0.65 | 4.328 | 4.386 | 4.28 | 676164 |
| 1730827800 | 4.308 | -0 | -0.09 | 4.316 | 4.358 | 4.296 | 609310 |
| 1730741400 | 4.312 | 0.01 | 0.19 | 4.3 | 4.362 | 4.298 | 489734 |
| 1730482200 | 4.304 | 0.06 | 1.41 | 4.2859999 | 4.356 | 4.284 | 583672 |
| 1730395800 | 4.244 | -0.1 | -2.26 | 4.3019999 | 4.3019999 | 4.204 | 827107 |
| 1730309400 | 4.342 | -0.01 | -0.28 | 4.35 | 4.434 | 4.334 | 1024884 |
| 1730223000 | 4.354 | -0.04 | -1.00 | 4.41 | 4.418 | 4.346 | 485040 |
| 1730136600 | 4.398 | -0.02 | -0.50 | 4.424 | 4.434 | 4.356 | 534284 |
| 1729873800 | 4.42 | -0.11 | -2.43 | 4.462 | 4.484 | 4.412 | 885148 |
| 1729787400 | 4.53 | 0.02 | 0.35 | 4.532 | 4.598 | 4.486 | 1096098 |
| 1729701000 | 4.514 | -0.1 | -2.08 | 4.604 | 4.644 | 4.514 | 642471 |
| 1729614600 | 4.61 | 0.02 | 0.52 | 4.58 | 4.61 | 4.566 | 414410 |
| 1729528200 | 4.586 | -0.08 | -1.67 | 4.65 | 4.674 | 4.572 | 985107 |
| 1729269000 | 4.664 | -0.01 | -0.21 | 4.678 | 4.708 | 4.664 | 929911 |
| 1729182600 | 4.674 | 0.02 | 0.47 | 4.652 | 4.7 | 4.648 | 726957 |
| 1729096200 | 4.652 | 0.07 | 1.44 | 4.542 | 4.666 | 4.54 | 1390624 |
| 1729009800 | 4.586 | 0.04 | 0.92 | 4.55 | 4.6 | 4.5439999 | 816682 |
| 1728923400 | 4.5439999 | -0.01 | -0.13 | 4.55 | 4.5599999 | 4.508 | 574471 |
| 1728664200 | 4.55 | 0.05 | 1.11 | 4.508 | 4.554 | 4.49 | 713412 |
| 1728577800 | 4.5 | 0.03 | 0.58 | 4.478 | 4.506 | 4.456 | 936472 |
| 1728491400 | 4.474 | 0.09 | 2.01 | 4.382 | 4.48 | 4.36 | 906332 |
| 1728405000 | 4.386 | -0.02 | -0.50 | 4.38 | 4.4 | 4.338 | 917724 |
| 1728318600 | 4.408 | 0.03 | 0.64 | 4.39 | 4.428 | 4.378 | 944138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
