Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.40
+0.25 (3.07%)
At close: Jan 22, 2026
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |