Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.50
-0.05 (-0.58%)
Mar 5, 2026, 11:55 AM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 6.21% | 38,096 |
| Mar 3, 2026 | 8.15 | 8.15 | 7.90 | 8.05 | 8.05 | - | 9,059 |
| Mar 2, 2026 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 11,489 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | 9,408 |
| Feb 26, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 2,395 |
| Feb 25, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | 762 |
| Feb 24, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 6,312 |
| Feb 23, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 3,368 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 7,916 |
| Feb 19, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 6,342 |
| Feb 18, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 2,173 |
| Feb 17, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 12,373 |
| Feb 16, 2026 | 8.45 | 8.45 | 8.15 | 8.30 | 8.30 | -2.35% | 22,173 |
| Feb 13, 2026 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 21,298 |
| Feb 12, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.05% | 7,747 |
| Feb 11, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 0.61% | 3,211 |
| Feb 10, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | - | 2,843 |
| Feb 9, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | 0.62% | 12,423 |
| Feb 6, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | - | 45,435 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 30,635 |
| Feb 4, 2026 | 8.45 | 8.50 | 8.20 | 8.20 | 8.20 | -2.96% | 15,692 |
| Feb 3, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 18,116 |
| Feb 2, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 13,844 |
| Jan 30, 2026 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 33,219 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 16,626 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -2.87% | 24,563 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.60 | 8.70 | 8.70 | -0.57% | 112,695 |
| Jan 26, 2026 | 8.80 | 9.05 | 8.45 | 8.75 | 8.75 | 2.94% | 101,920 |
| Jan 23, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | 11,838 |
| Jan 22, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 3.07% | 30,897 |
| Jan 21, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 3,390 |
| Jan 20, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 8.15 | 0.62% | 4,052 |
| Jan 19, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 3,257 |
| Jan 16, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,644 |
| Jan 15, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 5,608 |
| Jan 14, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 8,521 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 5,631 |
| Jan 12, 2026 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | 6,420 |
| Jan 9, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 2,066 |
| Jan 8, 2026 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | -1.20% | 14,296 |
| Jan 7, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | 3,630 |
| Jan 6, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 3,908 |
| Jan 5, 2026 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | -2.35% | 16,938 |
| Jan 2, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.41% | 3,459 |
| Dec 31, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 1,318 |
| Dec 30, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 1,276 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.05 | 8.35 | 8.35 | 0.60% | 4,615 |
| Dec 24, 2025 | 8.25 | 8.40 | 8.05 | 8.30 | 8.30 | - | 4,402 |
| Dec 23, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 2,517 |
| Dec 22, 2025 | 8.30 | 8.45 | 8.25 | 8.25 | 8.25 | -0.60% | 1,226 |