Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.52
+0.02 (0.24%)
Apr 28, 2026, 5:28 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.50 | 8.54 | 8.42 | 8.52 | 8.52 | 0.24% | 6,374 |
| Apr 27, 2026 | 8.50 | 8.52 | 8.40 | 8.50 | 8.50 | 0.24% | 5,993 |
| Apr 24, 2026 | 8.44 | 8.52 | 8.40 | 8.48 | 8.48 | 0.24% | 5,484 |
| Apr 23, 2026 | 8.48 | 8.50 | 8.36 | 8.46 | 8.46 | -0.24% | 11,520 |
| Apr 22, 2026 | 8.48 | 8.54 | 8.40 | 8.48 | 8.48 | -0.24% | 8,528 |
| Apr 21, 2026 | 8.50 | 8.52 | 8.36 | 8.50 | 8.50 | 0.24% | 6,853 |
| Apr 20, 2026 | 8.48 | 8.52 | 8.46 | 8.48 | 8.48 | - | 4,567 |
| Apr 17, 2026 | 8.46 | 8.54 | 8.46 | 8.48 | 8.48 | - | 2,171 |
| Apr 16, 2026 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | -0.24% | 1,721 |
| Apr 15, 2026 | 8.46 | 8.52 | 8.40 | 8.50 | 8.50 | 0.47% | 3,808 |
| Apr 14, 2026 | 8.52 | 8.56 | 8.44 | 8.46 | 8.46 | -0.47% | 3,543 |
| Apr 13, 2026 | 8.48 | 8.66 | 8.48 | 8.50 | 8.50 | 0.24% | 22,156 |
| Apr 10, 2026 | 8.28 | 8.48 | 8.28 | 8.48 | 8.48 | 2.17% | 7,011 |
| Apr 9, 2026 | 8.54 | 8.54 | 8.20 | 8.30 | 8.30 | -3.04% | 20,427 |
| Apr 8, 2026 | 8.52 | 8.60 | 8.50 | 8.56 | 8.56 | 0.71% | 6,475 |
| Apr 7, 2026 | 8.66 | 8.66 | 8.50 | 8.50 | 8.50 | - | 7,077 |
| Apr 2, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | 2,282 |
| Apr 1, 2026 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | 2,170 |
| Mar 31, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.17% | 4,917 |
| Mar 30, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 3,149 |
| Mar 27, 2026 | 8.65 | 8.75 | 8.55 | 8.65 | 8.65 | 0.58% | 14,631 |
| Mar 26, 2026 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 2.38% | 58,412 |
| Mar 25, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 2,330 |
| Mar 24, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 631 |
| Mar 23, 2026 | 8.25 | 8.40 | 8.15 | 8.40 | 8.40 | 1.20% | 12,720 |
| Mar 20, 2026 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 6,340 |
| Mar 19, 2026 | 8.45 | 8.45 | 8.20 | 8.35 | 8.35 | -0.60% | 9,244 |
| Mar 18, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | - | 4,158 |
| Mar 17, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 5,782 |
| Mar 16, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 2,216 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 1,720 |
| Mar 12, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 7,742 |
| Mar 11, 2026 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | - | 14,233 |
| Mar 10, 2026 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 10,027 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | -1.75% | 11,941 |
| Mar 6, 2026 | 8.45 | 8.60 | 8.35 | 8.55 | 8.55 | 3.64% | 104,158 |
| Mar 5, 2026 | 8.50 | 8.55 | 8.10 | 8.25 | 8.25 | -3.51% | 31,336 |
| 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 |