Royal BAM Group NV (BAMNB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.048 | 1.16618075802 | 4.116 | 4.278 | 3.95 | 945686 | 4.12084649 | DE |
| 4 | -0.124 | -2.89179104478 | 4.288 | 4.288 | 3.95 | 626611 | 4.13931986 | DE |
| 12 | 0.032 | 0.774443368829 | 4.132 | 4.514 | 3.858 | 704344 | 4.18192143 | DE |
| 26 | 0.586 | 16.3778647289 | 3.578 | 4.708 | 3.514 | 735436 | 4.1233467 | DE |
| 52 | 1.642 | 65.1070578906 | 2.522 | 4.708 | 2.454 | 1035321 | 3.80080871 | DE |
| 156 | 0.928 | 28.6773794808 | 3.236 | 4.708 | 1.734 | 1118896 | 2.8023713 | DE |
| 260 | 1.568 | 60.4006163328 | 2.596 | 4.708 | 1 | 1658885 | 2.274146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4.164 | 0.03 | 0.82 | 4.134 | 4.228 | 4.13 | 744702 |
| 1738863000 | 4.13 | 0.14 | 3.41 | 4.022 | 4.138 | 3.978 | 709015 |
| 1738776600 | 3.994 | -0.05 | -1.33 | 4.042 | 4.042 | 3.95 | 856527 |
| 1738690200 | 4.048 | -0.06 | -1.41 | 4.114 | 4.114 | 4.03 | 554728 |
| 1738603800 | 4.106 | -0.14 | -3.30 | 4.098 | 4.14 | 4.018 | 1313235 |
| 1738344600 | 4.246 | 0.13 | 3.21 | 4.116 | 4.2779999 | 4.094 | 1294925 |
| 1738258200 | 4.114 | 0.02 | 0.54 | 4.096 | 4.134 | 4.086 | 495820 |
| 1738171800 | 4.092 | 0.02 | 0.39 | 4.0759999 | 4.198 | 4.0759999 | 569329 |
| 1738085400 | 4.0759999 | 0.04 | 0.94 | 4.04 | 4.098 | 4.006 | 464570 |
| 1737999000 | 4.038 | -0.06 | -1.46 | 4.05 | 4.064 | 4.016 | 435520 |
| 1737739800 | 4.098 | -0.02 | -0.44 | 4.0679999 | 4.16 | 4.026 | 643919 |
| 1737653400 | 4.116 | -0.11 | -2.56 | 4.126 | 4.15 | 4.09 | 461782 |
| 1737567000 | 4.224 | 0 | 0.00 | 4.224 | 4.224 | 4.224 | 0 |
| 1737480600 | 4.224 | -0.01 | -0.14 | 4.226 | 4.244 | 4.178 | 362029 |
| 1737394200 | 4.23 | 0.01 | 0.33 | 4.22 | 4.2699999 | 4.198 | 316098 |
| 1737135000 | 4.216 | 0.03 | 0.67 | 4.188 | 4.2699999 | 4.18 | 702389 |
| 1737048600 | 4.188 | 0.01 | 0.19 | 4.232 | 4.24 | 4.152 | 682399 |
| 1736962200 | 4.18 | 0.01 | 0.14 | 4.188 | 4.214 | 4.14 | 453282 |
| 1736875800 | 4.174 | 0 | 0.10 | 4.214 | 4.24 | 4.162 | 446186 |
| 1736789400 | 4.17 | -0.04 | -0.95 | 4.19 | 4.23 | 4.14 | 584923 |
| 1736530200 | 4.21 | -0.06 | -1.36 | 4.288 | 4.288 | 4.196 | 558933 |
| 1736443800 | 4.268 | -0.02 | -0.56 | 4.276 | 4.277 | 4.226 | 410625 |
| 1736357400 | 4.292 | -0.13 | -2.90 | 4.42 | 4.424 | 4.258 | 1409120 |
| 1736271000 | 4.42 | -0.04 | -0.81 | 4.456 | 4.47 | 4.384 | 940905 |
| 1736184600 | 4.456 | 0.04 | 0.81 | 4.458 | 4.47 | 4.362 | 1062912 |
| 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 | 0.07 | 1.66 | 4.128 | 4.25 | 4.128 | 719103 |
| 1731519000 | 4.094 | -0.07 | -1.68 | 4.126 | 4.15 | 4.074 | 574747 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
