Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 9.05
+0.05 (0.56%)
Sep 4, 2025, 5:35 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | -2.17% | 3,156 |
| Sep 2, 2025 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 2,623 |
| Sep 1, 2025 | 9.05 | 9.05 | 8.90 | 9.05 | 9.05 | 2.26% | 6,025 |
| Aug 29, 2025 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | - | 1,393 |
| Aug 28, 2025 | 8.70 | 8.85 | 8.60 | 8.85 | 8.85 | 1.14% | 4,840 |
| Aug 27, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 3,336 |
| Aug 26, 2025 | 8.70 | 8.75 | 8.60 | 8.75 | 8.75 | - | 2,885 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 123 |
| Aug 22, 2025 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 1,425 |
| Aug 21, 2025 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | - | 912 |
| Aug 20, 2025 | 8.70 | 8.80 | 8.60 | 8.75 | 8.75 | -0.57% | 6,018 |
| Aug 19, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | - | 573 |
| Aug 18, 2025 | 8.80 | 8.95 | 8.65 | 8.80 | 8.80 | -1.12% | 2,253 |
| Aug 15, 2025 | 8.90 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 1,349 |
| Aug 14, 2025 | 8.85 | 9.00 | 8.65 | 9.00 | 9.00 | 1.12% | 2,279 |
| Aug 13, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 5,996 |
| Aug 12, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 153 |
| Aug 11, 2025 | 8.80 | 8.85 | 8.60 | 8.75 | 8.75 | -1.13% | 2,260 |
| Aug 8, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | - | 672 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.21% | 903 |
| Aug 6, 2025 | 9.10 | 9.10 | 8.75 | 9.05 | 9.05 | - | 3,118 |
| Aug 5, 2025 | 9.00 | 9.05 | 8.70 | 9.05 | 9.05 | - | 1,802 |
| Aug 4, 2025 | 9.15 | 9.15 | 8.80 | 9.05 | 9.05 | - | 7,150 |
| 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 |