Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.45
+0.25 (3.05%)
At close: Feb 12, 2026
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 3,436 |
| Dec 18, 2025 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 3,662 |
| Dec 17, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 1,988 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 530 |
| Dec 15, 2025 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 1,333 |
| Dec 12, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | -1.18% | 4,413 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 1,550 |
| Dec 10, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -2.33% | 1,462 |
| Dec 9, 2025 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 1.18% | 1,749 |
| Dec 8, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 1,603 |
| 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 |