Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.00
+0.12 (1.52%)
Nov 11, 2026, 5:35 PM CET
Banijay Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 1.52% | 8,014 |
| Nov 10, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.25% | 4,386 |
| Nov 9, 2026 | 7.98 | 7.98 | 7.88 | 7.98 | 7.98 | - | 6,842 |
| Nov 6, 2026 | 7.98 | 8.04 | 7.88 | 7.98 | 7.98 | -0.25% | 10,365 |
| Nov 5, 2026 | 8.00 | 8.04 | 7.90 | 8.00 | 8.00 | - | 21,702 |
| Nov 4, 2026 | 7.98 | 8.00 | 7.86 | 8.00 | 8.00 | 0.76% | 15,592 |
| Nov 3, 2026 | 7.84 | 7.98 | 7.84 | 7.94 | 7.94 | 0.51% | 5,780 |
| Nov 2, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | 0.51% | 2,137 |
| Oct 30, 2026 | 7.98 | 8.00 | 7.86 | 7.86 | 7.86 | -1.75% | 9,720 |
| Oct 29, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | 4,273 |
| Oct 28, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.52% | 2,646 |
| Oct 27, 2026 | 8.00 | 8.02 | 7.86 | 7.88 | 7.88 | -1.25% | 14,171 |
| Oct 26, 2026 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.25% | 12,632 |
| Oct 23, 2026 | 8.14 | 8.14 | 7.98 | 8.00 | 8.00 | -0.74% | 9,250 |
| Oct 22, 2026 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | 0.75% | 13,767 |
| Oct 21, 2026 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | -0.25% | 2,094 |
| Oct 20, 2026 | 8.06 | 8.08 | 7.98 | 8.02 | 8.02 | -0.50% | 11,045 |
| 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 |