Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.50
0.00 (0.00%)
At close: Dec 5, 2025
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.65 | 8.45 | 8.50 | 8.50 | - | 5,428 |
| Dec 4, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | - | 1,722 |
| Dec 3, 2025 | 8.70 | 8.70 | 8.45 | 8.50 | 8.50 | 1.19% | 4,525 |
| Dec 2, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.89% | 13,127 |
| Dec 1, 2025 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | -3.89% | 1,612 |
| Nov 28, 2025 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | - | 1,878 |
| Nov 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 322 |
| Nov 26, 2025 | 8.90 | 9.10 | 8.90 | 8.95 | 8.95 | 0.56% | 2,626 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | 625 |
| Nov 24, 2025 | 8.75 | 9.00 | 8.70 | 8.80 | 8.80 | 2.33% | 2,530 |
| Nov 21, 2025 | 8.75 | 8.85 | 8.60 | 8.60 | 8.60 | -1.71% | 4,147 |
| Nov 20, 2025 | 8.90 | 8.95 | 8.75 | 8.75 | 8.75 | -1.13% | 3,735 |
| Nov 19, 2025 | 8.90 | 9.00 | 8.80 | 8.85 | 8.85 | 1.14% | 1,076 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | - | 5,481 |
| Nov 17, 2025 | 9.25 | 9.30 | 8.70 | 8.75 | 8.75 | -3.85% | 11,487 |
| Nov 14, 2025 | 9.35 | 9.45 | 9.10 | 9.10 | 9.10 | -2.67% | 2,573 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -0.53% | 638 |
| Nov 12, 2025 | 9.45 | 9.50 | 9.40 | 9.40 | 9.40 | -0.53% | 4,742 |
| Nov 11, 2025 | 9.45 | 9.45 | 9.20 | 9.45 | 9.45 | 1.07% | 2,896 |
| Nov 10, 2025 | 9.30 | 9.55 | 9.05 | 9.35 | 9.35 | 4.47% | 17,383 |
| Nov 7, 2025 | 9.70 | 9.80 | 8.85 | 8.95 | 8.95 | -9.14% | 22,708 |
| Nov 6, 2025 | 9.95 | 9.95 | 9.80 | 9.85 | 9.85 | -1.01% | 3,287 |
| Nov 5, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 3,111 |
| Nov 4, 2025 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | -1.49% | 9,045 |
| Nov 3, 2025 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | - | 64,063 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 25,753 |
| Oct 30, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 45,358 |
| Oct 29, 2025 | 10.30 | 10.60 | 10.10 | 10.30 | 10.30 | -2.83% | 8,795 |
| Oct 28, 2025 | 9.90 | 10.70 | 9.85 | 10.60 | 10.60 | 7.61% | 74,472 |
| Oct 27, 2025 | 9.85 | 9.85 | 9.65 | 9.85 | 9.85 | - | 5,669 |
| Oct 24, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | - | 4,633 |
| Oct 23, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | -0.51% | 5,086 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 4,210 |
| Oct 21, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 15,625 |
| Oct 20, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 2.06% | 23,709 |
| Oct 17, 2025 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | -0.51% | 9,970 |
| Oct 16, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.75 | - | 9,424 |
| Oct 15, 2025 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | 483 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -2.54% | 12,655 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.60 | 9.85 | 9.85 | - | 6,478 |
| Oct 10, 2025 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 1.55% | 8,349 |
| Oct 9, 2025 | 9.50 | 9.75 | 9.45 | 9.70 | 9.70 | 2.11% | 22,373 |
| Oct 8, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.70% | 11,033 |
| Oct 7, 2025 | 9.20 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | 14,572 |
| Oct 6, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 14,621 |
| Oct 3, 2025 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | 19,251 |
| Oct 2, 2025 | 9.20 | 9.30 | 9.00 | 9.15 | 9.15 | -1.08% | 73,860 |
| Oct 1, 2025 | 9.10 | 9.45 | 8.95 | 9.25 | 9.25 | 2.21% | 15,042 |
| Sep 30, 2025 | 9.10 | 9.20 | 9.00 | 9.05 | 9.05 | 0.56% | 21,362 |
| Sep 29, 2025 | 9.05 | 9.05 | 8.80 | 9.00 | 9.00 | 1.69% | 5,151 |