Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 9.05
+0.15 (1.69%)
Aug 1, 2025, 5:35 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.90 | 9.10 | 8.60 | 9.05 | 9.05 | 1.69% | 17,346 |
| Jul 31, 2025 | 8.90 | 8.95 | 8.65 | 8.90 | 8.90 | -0.56% | 901 |
| Jul 30, 2025 | 9.50 | 9.50 | 8.55 | 8.95 | 8.95 | 1.70% | 8,091 |
| Jul 29, 2025 | 8.70 | 8.90 | 8.65 | 8.80 | 8.80 | 1.15% | 4,831 |
| Jul 28, 2025 | 8.80 | 8.85 | 8.50 | 8.70 | 8.70 | -1.14% | 6,894 |
| Jul 25, 2025 | 8.80 | 8.85 | 8.55 | 8.80 | 8.80 | - | 4,140 |
| Jul 24, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.33% | 664 |
| Jul 23, 2025 | 8.80 | 8.85 | 8.60 | 8.60 | 8.60 | -2.82% | 3,530 |
| Jul 22, 2025 | 8.80 | 8.85 | 8.65 | 8.85 | 8.85 | - | 2,981 |
| Jul 21, 2025 | 9.05 | 9.20 | 8.50 | 8.85 | 8.85 | -1.67% | 8,930 |
| Jul 18, 2025 | 8.85 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 10,385 |
| Jul 17, 2025 | 9.00 | 9.10 | 8.50 | 8.60 | 8.60 | -3.37% | 15,812 |
| Jul 16, 2025 | 8.75 | 9.20 | 8.75 | 8.90 | 8.90 | 4.71% | 15,842 |
| Jul 15, 2025 | 8.65 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 7,651 |
| Jul 14, 2025 | 8.45 | 8.75 | 8.45 | 8.65 | 8.65 | 2.37% | 3,864 |
| Jul 11, 2025 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | 3,760 |
| Jul 10, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -1.16% | 643 |
| Jul 9, 2025 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 1.18% | 1,304 |
| Jul 8, 2025 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | 0.59% | 3,598 |
| Jul 7, 2025 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 0.60% | 990 |
| Jul 4, 2025 | 8.45 | 8.45 | 8.15 | 8.40 | 8.40 | -0.59% | 18,389 |
| Jul 3, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 2,339 |
| Jul 2, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | - | 3,224 |
| Jul 1, 2025 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | - | 4,271 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.45 | 8.50 | 8.50 | -4.49% | 28,802 |
| Jun 27, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 4,622 |
| Jun 26, 2025 | 9.00 | 9.30 | 8.95 | 9.00 | 9.00 | 1.12% | 17,740 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.56% | 3,580 |
| Jun 24, 2025 | 9.30 | 9.30 | 8.85 | 8.85 | 8.85 | -3.80% | 23,664 |
| Jun 23, 2025 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | -1.08% | 1,091 |
| Jun 20, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 274 |
| Jun 19, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | 1.63% | 424 |
| Jun 18, 2025 | 9.35 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 2,522 |
| Jun 17, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | 1,585 |
| Jun 16, 2025 | 9.45 | 9.45 | 9.25 | 9.40 | 9.40 | 1.62% | 1,708 |
| Jun 13, 2025 | 9.75 | 9.75 | 9.20 | 9.25 | 9.25 | -5.13% | 8,729 |
| Jun 12, 2025 | 9.65 | 9.80 | 9.60 | 9.75 | 9.75 | 1.56% | 1,130 |
| Jun 11, 2025 | 9.60 | 9.95 | 9.55 | 9.60 | 9.60 | 0.52% | 2,845 |
| Jun 10, 2025 | 10.00 | 10.10 | 9.55 | 9.55 | 9.55 | -5.45% | 6,491 |
| Jun 9, 2025 | 10.40 | 10.40 | 9.60 | 10.10 | 10.10 | - | 2,666 |
| Jun 6, 2025 | 10.00 | 10.10 | 9.55 | 10.10 | 10.10 | 6.32% | 3,567 |
| Jun 5, 2025 | 9.00 | 10.10 | 9.00 | 9.50 | 9.50 | 11.76% | 12,720 |
| Jun 4, 2025 | 10.20 | 10.20 | 8.50 | 8.50 | 8.50 | -17.48% | 13,432 |
| Jun 3, 2025 | 10.40 | 10.50 | 10.10 | 10.30 | 10.30 | -0.96% | 3,092 |
| Jun 2, 2025 | 11.00 | 11.50 | 10.30 | 10.40 | 10.40 | -1.89% | 15,987 |
| May 30, 2025 | 10.50 | 11.40 | 10.30 | 10.60 | 10.60 | 4.95% | 36,751 |
| May 29, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 921 |
| May 28, 2025 | 10.40 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 1,499 |
| May 27, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | 11,553 |
| May 26, 2025 | 10.20 | 10.60 | 10.10 | 10.10 | 10.10 | -2.88% | 1,065 |