Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 10.30
+0.20 (1.98%)
Aug 14, 2026, 5:35 PM CET
Banijay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.30 | 10.50 | 10.05 | 10.30 | 10.30 | 1.98% | 140,742 |
| Aug 13, 2026 | 9.20 | 10.10 | 9.00 | 10.10 | 10.10 | 10.02% | 107,037 |
| Aug 12, 2026 | 8.84 | 9.20 | 8.84 | 9.18 | 9.18 | 4.56% | 15,730 |
| Aug 11, 2026 | 8.80 | 8.86 | 8.78 | 8.78 | 8.78 | -0.45% | 3,891 |
| Aug 10, 2026 | 8.98 | 8.98 | 8.80 | 8.82 | 8.82 | -1.78% | 9,539 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.82 | 8.98 | 8.98 | -0.22% | 6,679 |
| Aug 6, 2026 | 9.00 | 9.04 | 8.80 | 9.00 | 9.00 | -0.66% | 6,900 |
| Aug 5, 2026 | 9.12 | 9.18 | 9.06 | 9.06 | 9.06 | -0.66% | 19,230 |
| Aug 4, 2026 | 9.06 | 9.30 | 9.06 | 9.12 | 9.12 | 0.66% | 14,387 |
| Aug 3, 2026 | 8.72 | 9.14 | 8.72 | 9.06 | 9.06 | 3.90% | 27,102 |
| Jul 31, 2026 | 8.72 | 8.74 | 8.68 | 8.72 | 8.72 | 0.46% | 6,273 |
| Jul 30, 2026 | 8.50 | 8.70 | 8.50 | 8.68 | 8.68 | 2.12% | 9,525 |
| Jul 29, 2026 | 8.60 | 8.60 | 8.36 | 8.50 | 8.50 | -1.16% | 15,466 |
| Jul 28, 2026 | 8.48 | 8.64 | 8.46 | 8.60 | 8.60 | 1.18% | 5,251 |
| Jul 27, 2026 | 8.68 | 8.70 | 8.50 | 8.50 | 8.50 | -1.85% | 22,014 |
| Jul 24, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -0.46% | 1,839 |
| Jul 23, 2026 | 8.68 | 8.80 | 8.66 | 8.70 | 8.70 | 0.46% | 4,774 |
| Jul 22, 2026 | 8.58 | 8.72 | 8.58 | 8.66 | 8.66 | 0.93% | 3,265 |
| Jul 21, 2026 | 8.66 | 8.66 | 8.52 | 8.58 | 8.58 | -1.38% | 5,023 |
| Jul 20, 2026 | 8.78 | 8.78 | 8.60 | 8.70 | 8.70 | 1.16% | 5,204 |
| Jul 17, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -2.49% | 10,433 |
| Jul 16, 2026 | 8.84 | 8.86 | 8.80 | 8.82 | 8.82 | - | 4,910 |
| Jul 15, 2026 | 8.72 | 8.86 | 8.72 | 8.82 | 8.82 | 0.46% | 7,065 |
| Jul 14, 2026 | 8.80 | 8.86 | 8.72 | 8.78 | 8.78 | -0.23% | 8,725 |
| Jul 13, 2026 | 8.88 | 9.00 | 8.72 | 8.80 | 8.80 | -0.90% | 25,612 |
| Jul 10, 2026 | 8.76 | 8.98 | 8.72 | 8.88 | 8.88 | 2.07% | 24,538 |
| Jul 9, 2026 | 8.52 | 8.72 | 8.52 | 8.70 | 8.70 | 2.11% | 4,345 |
| Jul 8, 2026 | 8.58 | 8.66 | 8.52 | 8.52 | 8.52 | -0.93% | 6,997 |
| Jul 7, 2026 | 8.56 | 8.70 | 8.50 | 8.60 | 8.60 | 1.42% | 17,983 |
| Jul 6, 2026 | 8.44 | 8.50 | 8.42 | 8.48 | 8.48 | 0.71% | 3,034 |
| 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 |