Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.06
+0.06 (0.75%)
Oct 19, 2026, 5:35 PM CET
Banijay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.00 | 8.08 | 7.90 | 8.06 | 8.06 | 0.75% | 18,556 |
| Oct 16, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -2.20% | 14,019 |
| Oct 15, 2026 | 8.22 | 8.48 | 8.12 | 8.18 | 8.18 | -0.73% | 17,517 |
| Oct 14, 2026 | 8.24 | 8.26 | 8.22 | 8.24 | 8.24 | 0.24% | 2,558 |
| Oct 13, 2026 | 8.26 | 8.32 | 8.20 | 8.22 | 8.22 | -0.48% | 6,875 |
| Oct 12, 2026 | 8.48 | 8.48 | 8.26 | 8.26 | 8.26 | -2.82% | 2,012 |
| Oct 9, 2026 | 8.64 | 8.64 | 8.48 | 8.50 | 8.50 | -1.16% | 3,397 |
| Oct 8, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 16,926 |
| Oct 7, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | - | 7,760 |
| Oct 6, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | - | 5,249 |
| Oct 5, 2026 | 8.20 | 8.26 | 8.20 | 8.20 | 8.20 | - | 5,194 |
| Oct 2, 2026 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | - | 5,602 |
| Oct 1, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.73% | 9,524 |
| Sep 30, 2026 | 8.26 | 8.28 | 8.26 | 8.26 | 8.26 | - | 731 |
| Sep 29, 2026 | 8.26 | 8.30 | 8.24 | 8.26 | 8.26 | -0.24% | 5,846 |
| Sep 28, 2026 | 8.36 | 8.36 | 8.22 | 8.28 | 8.28 | -0.96% | 5,051 |
| Sep 25, 2026 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | -0.71% | 3,728 |
| Sep 24, 2026 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | -0.47% | 536 |
| Sep 23, 2026 | 8.48 | 8.50 | 8.46 | 8.46 | 8.46 | -0.24% | 3,670 |
| Sep 22, 2026 | 8.38 | 8.50 | 8.38 | 8.48 | 8.48 | 1.44% | 4,149 |
| Sep 21, 2026 | 8.30 | 8.38 | 8.28 | 8.36 | 8.36 | 1.21% | 7,141 |
| Sep 18, 2026 | 8.20 | 8.30 | 8.20 | 8.26 | 8.26 | -0.24% | 4,902 |
| Sep 17, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | -1.90% | 9,657 |
| Sep 16, 2026 | 8.44 | 8.44 | 8.30 | 8.44 | 8.44 | 0.24% | 7,389 |
| Sep 15, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -2.09% | 9,466 |
| Sep 14, 2026 | 8.64 | 8.64 | 8.58 | 8.60 | 8.60 | - | 3,282 |
| Sep 11, 2026 | 8.58 | 8.64 | 8.58 | 8.60 | 8.60 | 0.23% | 4,488 |
| Sep 10, 2026 | 8.60 | 8.62 | 8.58 | 8.58 | 8.58 | -0.69% | 7,467 |
| Sep 9, 2026 | 8.76 | 8.78 | 8.64 | 8.64 | 8.64 | -1.82% | 6,666 |
| Sep 8, 2026 | 8.64 | 8.82 | 8.64 | 8.80 | 8.80 | 2.33% | 10,094 |
| Sep 7, 2026 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 0.23% | 4,276 |
| Sep 4, 2026 | 8.54 | 8.58 | 8.52 | 8.58 | 8.58 | -0.23% | 6,421 |
| Sep 3, 2026 | 8.60 | 8.62 | 8.54 | 8.60 | 8.60 | - | 3,703 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.60% | 19,020 |
| Sep 1, 2026 | 8.72 | 8.74 | 8.70 | 8.74 | 8.74 | 0.46% | 4,005 |
| Aug 31, 2026 | 8.70 | 8.74 | 8.70 | 8.70 | 8.70 | - | 8,517 |
| Aug 28, 2026 | 8.70 | 8.74 | 8.70 | 8.70 | 8.70 | -0.23% | 7,686 |
| Aug 27, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 0.23% | 4,796 |
| Aug 26, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.91% | 8,528 |
| Aug 25, 2026 | 8.76 | 8.80 | 8.76 | 8.78 | 8.78 | 0.23% | 5,742 |
| Aug 24, 2026 | 8.90 | 8.92 | 8.76 | 8.76 | 8.76 | -1.13% | 4,955 |
| Aug 21, 2026 | 8.98 | 9.10 | 8.86 | 8.86 | 8.86 | -0.23% | 28,709 |
| Aug 20, 2026 | 8.96 | 9.04 | 8.88 | 8.88 | 8.88 | 0.45% | 22,680 |
| Aug 19, 2026 | 9.36 | 9.36 | 8.84 | 8.84 | 8.84 | -5.56% | 30,459 |
| Aug 18, 2026 | 9.68 | 9.70 | 9.36 | 9.36 | 9.36 | -2.90% | 17,790 |
| Aug 17, 2026 | 9.70 | 9.80 | 9.40 | 9.64 | 9.64 | 2.93% | 54,494 |
| Aug 14, 2026 | 10.30 | 10.50 | 10.05 | 10.30 | 9.37 | 1.98% | 140,742 |
| Aug 13, 2026 | 9.20 | 10.10 | 9.00 | 10.10 | 9.18 | 10.02% | 107,037 |
| Aug 12, 2026 | 8.84 | 9.20 | 8.84 | 9.18 | 8.35 | 4.56% | 15,730 |
| Aug 11, 2026 | 8.80 | 8.86 | 8.78 | 8.78 | 7.98 | -0.45% | 3,891 |