Koninklijke BAM Groep nv (BGPA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:08AM CEST
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 1.8860 | 1.8860 | 1.8840 | 1.8840 | 1.8840 | 5,200 |
| Sept 21, 2023 | 1.8940 | 1.8940 | 1.8880 | 1.8940 | 1.8940 | - |
| Sept 20, 2023 | 1.8920 | 1.9170 | 1.8920 | 1.9170 | 1.9170 | - |
| Sept 19, 2023 | 1.8970 | 1.9050 | 1.8920 | 1.9050 | 1.9050 | - |
| Sept 18, 2023 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| Sept 15, 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Sept 14, 2023 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| Sept 13, 2023 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| Sept 12, 2023 | 1.9230 | 1.9250 | 1.9200 | 1.9200 | 1.9200 | - |
| Sept 11, 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Sept 08, 2023 | 1.8850 | 1.8940 | 1.8850 | 1.8940 | 1.8940 | - |
| Sept 07, 2023 | 1.8880 | 1.8900 | 1.8850 | 1.8850 | 1.8850 | - |
| Sept 06, 2023 | 1.9010 | 1.9010 | 1.9000 | 1.9000 | 1.9000 | - |
| Sept 05, 2023 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| Sept 04, 2023 | 1.9360 | 1.9480 | 1.9360 | 1.9400 | 1.9400 | - |
| Sept 01, 2023 | 1.9480 | 1.9480 | 1.9390 | 1.9420 | 1.9420 | - |
| Aug 31, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 30, 2023 | 1.9340 | 1.9470 | 1.9340 | 1.9470 | 1.9470 | - |
| Aug 29, 2023 | 1.9210 | 1.9250 | 1.9210 | 1.9250 | 1.9250 | - |
| Aug 28, 2023 | 1.9230 | 1.9230 | 1.9140 | 1.9180 | 1.9180 | - |
| Aug 25, 2023 | 1.8950 | 1.9090 | 1.8950 | 1.9090 | 1.9090 | - |
| Aug 24, 2023 | 1.9510 | 1.9510 | 1.9130 | 1.9130 | 1.9130 | - |
| Aug 23, 2023 | 1.9140 | 1.9340 | 1.9140 | 1.9340 | 1.9340 | - |
| Aug 22, 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Aug 21, 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| Aug 18, 2023 | 1.9530 | 1.9530 | 1.9160 | 1.9160 | 1.9160 | - |
| Aug 17, 2023 | 2.0000 | 2.0000 | 1.8860 | 1.9470 | 1.9470 | 5,200 |
| Aug 16, 2023 | 1.9930 | 2.0020 | 1.9930 | 2.0020 | 2.0020 | - |
| Aug 15, 2023 | 2.0300 | 2.0300 | 2.0060 | 2.0060 | 2.0060 | - |
| Aug 14, 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | - |
| Aug 11, 2023 | 2.0840 | 2.0940 | 2.0760 | 2.0760 | 2.0760 | - |
| Aug 10, 2023 | 2.0920 | 2.1080 | 2.0920 | 2.1040 | 2.1040 | - |
| Aug 09, 2023 | 2.0900 | 2.0900 | 2.0600 | 2.0680 | 2.0680 | - |
| Aug 08, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Aug 03, 2023 | 2.0300 | 2.0300 | 2.0220 | 2.0220 | 2.0220 | - |
| Aug 02, 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| Aug 01, 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| Jul 31, 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| Jul 28, 2023 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| Jul 27, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jul 26, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jul 25, 2023 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Jul 24, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Jul 21, 2023 | 2.0420 | 2.0540 | 2.0420 | 2.0540 | 2.0540 | - |
| Jul 20, 2023 | 2.0280 | 2.0780 | 2.0280 | 2.0780 | 2.0780 | - |
| Jul 19, 2023 | 1.9840 | 2.0420 | 1.9840 | 2.0420 | 2.0420 | - |
| Jul 18, 2023 | 1.9220 | 1.9630 | 1.9220 | 1.9630 | 1.9630 | - |
| Jul 17, 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| Jul 14, 2023 | 1.9250 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | - |
| Jul 13, 2023 | 1.8980 | 1.9680 | 1.8980 | 1.9680 | 1.9680 | 2,000 |
| Jul 12, 2023 | 1.8620 | 1.8900 | 1.8620 | 1.8900 | 1.8900 | - |
| Jul 11, 2023 | 1.8470 | 1.8490 | 1.8470 | 1.8490 | 1.8490 | - |
| Jul 10, 2023 | 1.7850 | 1.8170 | 1.7850 | 1.8170 | 1.8170 | - |
| Jul 07, 2023 | 1.7860 | 1.7880 | 1.7860 | 1.7880 | 1.7880 | - |
| Jul 06, 2023 | 1.8000 | 1.8000 | 1.7860 | 1.7860 | 1.7860 | - |
| Jul 05, 2023 | 1.8150 | 1.8170 | 1.8150 | 1.8170 | 1.8170 | - |
| Jul 04, 2023 | 1.7990 | 1.8060 | 1.7990 | 1.8060 | 1.8060 | - |
| Jul 03, 2023 | 1.7410 | 1.7980 | 1.7410 | 1.7980 | 1.7980 | - |
| Jun 30, 2023 | 1.7460 | 1.7580 | 1.7460 | 1.7580 | 1.7580 | - |
| Jun 29, 2023 | 1.7360 | 1.7590 | 1.7360 | 1.7480 | 1.7480 | - |
| Jun 28, 2023 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| Jun 27, 2023 | 1.7780 | 1.7780 | 1.7550 | 1.7550 | 1.7550 | - |
| Jun 26, 2023 | 1.7880 | 1.7880 | 1.7730 | 1.7760 | 1.7760 | - |
| Jun 23, 2023 | 1.8230 | 1.8280 | 1.7960 | 1.7960 | 1.7960 | - |
| Jun 22, 2023 | 1.8460 | 1.8470 | 1.8460 | 1.8470 | 1.8470 | - |
| Jun 21, 2023 | 1.8580 | 1.8680 | 1.8580 | 1.8680 | 1.8680 | - |
| Jun 20, 2023 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| Jun 19, 2023 | 1.8920 | 1.8920 | 1.8680 | 1.8730 | 1.8730 | - |
| Jun 16, 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Jun 15, 2023 | 1.9100 | 1.9100 | 1.9090 | 1.9090 | 1.9090 | - |
| Jun 14, 2023 | 1.9410 | 1.9410 | 1.9320 | 1.9320 | 1.9320 | - |
| Jun 13, 2023 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 1.9460 | 1.9520 | 1.9460 | 1.9470 | 1.9470 | - |
| Jun 08, 2023 | 1.9280 | 1.9630 | 1.9280 | 1.9630 | 1.9630 | - |
| Jun 07, 2023 | 1.9330 | 1.9370 | 1.9330 | 1.9370 | 1.9370 | - |
| Jun 06, 2023 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| Jun 05, 2023 | 1.9300 | 1.9570 | 1.9300 | 1.9570 | 1.9570 | - |
| Jun 02, 2023 | 1.8950 | 1.9060 | 1.8950 | 1.9060 | 1.9060 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 1.8840 | 1.8920 | 1.8840 | 1.8920 | 1.8920 | - |
| May 30, 2023 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| May 29, 2023 | 1.9090 | 1.9290 | 1.9090 | 1.9290 | 1.9290 | - |
| May 26, 2023 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| May 25, 2023 | 1.9040 | 1.9040 | 1.8890 | 1.8890 | 1.8890 | - |
| May 24, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 1.8840 | 1.9260 | 1.8840 | 1.9260 | 1.9260 | - |
| May 19, 2023 | 1.8850 | 1.8950 | 1.8850 | 1.8950 | 1.8950 | - |
| May 18, 2023 | 1.8890 | 1.8890 | 1.8730 | 1.8730 | 1.8730 | - |
| May 17, 2023 | 1.8670 | 1.8870 | 1.8650 | 1.8870 | 1.8870 | - |
| May 16, 2023 | 1.8670 | 1.8670 | 1.8650 | 1.8650 | 1.8650 | - |
| May 15, 2023 | 1.8650 | 1.8660 | 1.8650 | 1.8660 | 1.8660 | - |
| May 12, 2023 | 1.8570 | 1.8700 | 1.8570 | 1.8700 | 1.8700 | - |
| May 11, 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 2 |
| May 10, 2023 | 1.9060 | 1.9230 | 1.9060 | 1.9170 | 1.9170 | 2 |
| May 09, 2023 | 1.9490 | 1.9490 | 1.9090 | 1.9250 | 1.9250 | - |
| May 08, 2023 | 1.9510 | 1.9740 | 1.9510 | 1.9740 | 1.9740 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
