Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.50
+0.08 (0.95%)
Jul 6, 2026, 12:13 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.42 | 8.42 | 8.40 | 8.42 | 8.42 | - | 1,225 |
| Jul 2, 2026 | 8.42 | 8.44 | 8.38 | 8.42 | 8.42 | 1.20% | 483 |
| Jul 1, 2026 | 8.42 | 8.42 | 8.32 | 8.32 | 8.32 | -1.19% | 6,170 |
| Jun 30, 2026 | 8.40 | 8.44 | 8.38 | 8.42 | 8.42 | -0.71% | 4,455 |
| Jun 29, 2026 | 8.52 | 8.56 | 8.40 | 8.48 | 8.48 | -0.24% | 6,779 |
| Jun 26, 2026 | 8.56 | 8.58 | 8.50 | 8.50 | 8.50 | -0.70% | 3,653 |
| Jun 25, 2026 | 8.62 | 8.62 | 8.56 | 8.56 | 8.56 | -0.23% | 3,498 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | -0.46% | 2,943 |
| Jun 23, 2026 | 8.90 | 8.90 | 8.56 | 8.62 | 8.62 | -3.58% | 4,259 |
| Jun 22, 2026 | 8.60 | 8.96 | 8.60 | 8.94 | 8.94 | 3.00% | 15,585 |
| Jun 19, 2026 | 8.56 | 8.68 | 8.50 | 8.68 | 8.68 | 1.64% | 12,869 |
| Jun 18, 2026 | 8.40 | 8.54 | 8.36 | 8.54 | 8.54 | 1.91% | 8,968 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.34 | 8.38 | 8.38 | -0.71% | 14,530 |
| Jun 16, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -1.40% | 10,670 |
| Jun 15, 2026 | 8.68 | 8.68 | 8.54 | 8.56 | 8.56 | -1.15% | 5,172 |
| Jun 12, 2026 | 8.70 | 8.70 | 8.50 | 8.66 | 8.66 | - | 6,553 |
| Jun 11, 2026 | 8.50 | 8.70 | 8.48 | 8.66 | 8.66 | 1.88% | 7,629 |
| Jun 10, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.70% | 10,828 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -0.93% | 3,614 |
| Jun 8, 2026 | 8.66 | 8.70 | 8.64 | 8.64 | 8.64 | 0.23% | 7,593 |
| Jun 5, 2026 | 8.82 | 8.82 | 8.62 | 8.62 | 8.62 | -1.82% | 14,734 |
| Jun 4, 2026 | 8.84 | 8.84 | 8.72 | 8.78 | 8.78 | -0.68% | 6,678 |
| Jun 3, 2026 | 8.88 | 8.88 | 8.80 | 8.84 | 8.84 | - | 5,080 |
| Jun 2, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | -0.23% | 6,133 |
| Jun 1, 2026 | 8.84 | 8.90 | 8.82 | 8.86 | 8.86 | 0.91% | 14,343 |
| May 29, 2026 | 9.00 | 9.00 | 8.74 | 8.78 | 8.78 | 1.27% | 6,922 |
| May 28, 2026 | 8.88 | 9.02 | 8.82 | 9.02 | 8.67 | 1.58% | 16,127 |
| May 27, 2026 | 8.96 | 8.98 | 8.76 | 8.88 | 8.54 | -0.45% | 31,025 |
| May 26, 2026 | 9.06 | 9.12 | 8.82 | 8.92 | 8.57 | -1.55% | 25,295 |
| May 25, 2026 | 8.86 | 9.08 | 8.86 | 9.06 | 8.71 | 3.19% | 38,683 |
| May 22, 2026 | 8.94 | 8.98 | 8.78 | 8.78 | 8.44 | -1.13% | 22,512 |
| May 21, 2026 | 9.20 | 9.20 | 8.80 | 8.88 | 8.54 | -3.48% | 32,299 |
| May 20, 2026 | 9.40 | 9.40 | 9.02 | 9.20 | 8.84 | -2.13% | 42,647 |
| May 19, 2026 | 9.76 | 10.00 | 9.30 | 9.40 | 9.04 | -1.26% | 35,252 |
| May 18, 2026 | 9.76 | 9.90 | 9.52 | 9.52 | 9.15 | 1.93% | 34,601 |
| May 15, 2026 | 9.18 | 9.66 | 9.16 | 9.34 | 8.98 | 1.74% | 54,448 |
| May 14, 2026 | 9.00 | 9.26 | 8.98 | 9.18 | 8.82 | 2.00% | 13,266 |
| May 13, 2026 | 8.48 | 9.00 | 8.46 | 9.00 | 8.65 | 6.13% | 65,625 |
| May 12, 2026 | 8.48 | 8.48 | 8.36 | 8.48 | 8.15 | -0.24% | 2,663 |
| May 11, 2026 | 8.48 | 8.50 | 8.40 | 8.50 | 8.17 | 0.47% | 4,357 |
| May 8, 2026 | 8.38 | 8.46 | 8.28 | 8.46 | 8.13 | 1.93% | 1,831 |
| May 7, 2026 | 8.34 | 8.36 | 8.30 | 8.30 | 7.98 | -0.48% | 2,725 |
| May 6, 2026 | 8.52 | 8.52 | 8.34 | 8.34 | 8.02 | -1.88% | 4,872 |
| May 5, 2026 | 8.36 | 8.50 | 8.32 | 8.50 | 8.17 | 1.43% | 2,875 |
| May 4, 2026 | 8.50 | 8.50 | 8.30 | 8.38 | 8.05 | -1.41% | 7,381 |
| Apr 30, 2026 | 8.46 | 8.52 | 8.44 | 8.50 | 8.17 | 0.24% | 9,027 |
| Apr 29, 2026 | 8.52 | 8.54 | 8.40 | 8.48 | 8.15 | -0.47% | 2,163 |
| Apr 28, 2026 | 8.50 | 8.54 | 8.42 | 8.52 | 8.19 | 0.24% | 6,374 |
| Apr 27, 2026 | 8.50 | 8.52 | 8.40 | 8.50 | 8.17 | 0.24% | 5,993 |
| Apr 24, 2026 | 8.44 | 8.52 | 8.40 | 8.48 | 8.15 | 0.24% | 5,484 |