Koninklijke Bam Groep NV (GB:0LNQ)
LSE:0LNQ
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
8.83
8.86
8.40
8.45
8.45
-5.11%
13,096
0.40
Mar 26, 2026
9.00
9.07
8.89
8.90
8.90
-1.82%
45,093
1.39
Mar 25, 2026
8.98
9.29
9.07
9.07
9.07
+0.33%
149,096
4.97
Mar 24, 2026
8.99
9.07
8.93
9.04
9.04
+0.11%
140,263
5.05
Mar 23, 2026
8.50
9.12
8.14
9.03
9.03
+3.91%
16,285
0.59
Mar 20, 2026
8.95
9.06
8.69
8.69
8.69
-3.23%
19,292
0.70
Mar 19, 2026
9.18
9.16
8.80
8.98
8.98
-3.03%
6,910
0.25
Mar 18, 2026
9.25
9.40
9.21
9.26
9.26
+1.04%
6,291
0.22
Mar 17, 2026
8.55
9.16
8.44
9.16
9.16
+6.26%
3,889
0.14
Mar 16, 2026
8.70
8.74
8.55
8.62
8.62
-1.03%
651
0.02
Mar 13, 2026
8.92
8.97
8.71
8.71
8.71
-3.97%
6,067
0.20
Mar 12, 2026
9.05
9.09
8.95
9.07
9.07
-0.06%
2,807
0.09
Mar 11, 2026
9.18
9.27
8.99
9.08
9.08
-0.66%
989
0.03
Mar 10, 2026
8.97
9.20
9.00
9.14
9.14
+2.99%
8,092
0.25
Mar 09, 2026
8.75
9.04
8.59
8.87
8.87
-1.52%
16,967
0.52
Mar 06, 2026
9.18
9.15
8.90
9.01
9.01
-0.48%
43,812
1.38
Mar 05, 2026
9.25
9.23
8.78
9.05
9.05
-1.84%
1,918
0.06
Mar 04, 2026
8.92
9.27
8.99
9.22
9.22
+1.65%
8,339
0.26
Mar 03, 2026
9.20
9.30
8.88
9.07
9.07
-3.20%
15,040
0.47
Mar 02, 2026
9.19
9.38
9.15
9.37
9.37
-1.88%
13,248
0.41
Feb 27, 2026
9.65
9.88
9.49
9.55
9.55
-0.93%
57,769
1.80
Feb 26, 2026
9.66
9.70
9.52
9.64
9.64
-0.57%
18,850
0.59
Feb 25, 2026
9.83
10.04
9.67
9.70
9.70
-0.51%
10,881
0.33
Feb 24, 2026
9.63
9.87
9.58
9.75
9.75
+1.09%
120,251
3.87
Feb 23, 2026
9.80
9.86
9.54
9.64
9.64
-0.10%
23,223
0.74
Feb 20, 2026
9.96
9.95
9.65
9.65
9.65
-0.62%
11,022
0.35
Feb 19, 2026
10.25
10.26
9.70
9.71
9.71
-3.00%
27,906
0.90
Feb 18, 2026
9.90
10.06
9.68
10.01
10.01
+2.98%
4,355
0.14
Feb 17, 2026
9.97
10.02
9.58
9.72
9.72
+2.26%
7,988
0.26
Feb 16, 2026
9.62
9.98
9.50
9.93
9.93
+4.47%
14,722
0.48
Feb 13, 2026
9.20
9.62
9.20
9.51
9.51
+4.39%
5,962
0.19
Feb 12, 2026
9.48
9.63
9.10
9.11
9.11
-2.78%
11,392
0.37
Feb 11, 2026
9.48
9.48
9.35
9.37
9.37
-0.85%
1,617
0.05
Feb 10, 2026
9.48
9.58
9.39
9.45
9.45
-1.00%
3,435
0.11
Feb 09, 2026
9.30
9.54
9.25
9.54
9.54
+3.02%
6,474
0.21
Feb 06, 2026
9.10
9.35
9.13
9.26
9.26
+1.09%
469
0.02
Feb 05, 2026
9.08
9.22
9.04
9.16
9.16
+0.33%
1,447
0.05
Feb 04, 2026
9.28
9.31
9.13
9.13
9.13
-1.03%
2,166
0.07
Feb 03, 2026
9.29
9.44
9.17
9.23
9.23
+0.87%
4,305
0.14
Feb 02, 2026
8.82
9.16
8.76
9.15
9.15
+3.92%
15,015
0.49
Jan 30, 2026
8.86
8.94
8.64
8.80
8.80
+0.06%
32,592
1.06
Jan 29, 2026
8.93
8.99
8.78
8.80
8.80
-1.29%
939
0.03
Jan 28, 2026
8.97
8.97
8.81
8.91
8.91
-0.17%
44,492
1.46
Jan 27, 2026
8.95
8.97
8.87
8.93
8.93
+1.25%
30,605
1.02
Jan 26, 2026
8.90
8.93
8.78
8.82
8.82
+0.28%
2,260
0.08
Jan 23, 2026
9.00
9.00
8.76
8.79
8.79
-1.90%
1,040
0.03
Jan 22, 2026
8.82
8.96
8.81
8.96
8.96
+3.52%
22,978
0.74
Jan 21, 2026
8.80
8.93
8.59
8.66
8.66
-2.70%
2,923
0.09
Jan 20, 2026
8.80
8.96
8.72
8.90
8.90
+0.03%
6,697
0.22
Jan 19, 2026
9.20
9.75
8.89
8.89
8.89
-5.47%
4,685
0.15
Rows: