Banijay Group N.V. (AMS:BNJ)
Netherlands · Delayed Price · Currency is EUR 8.78
-0.10 (-1.13%)
May 22, 2026, 5:35 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.94 | 8.98 | 8.78 | 8.78 | 8.78 | -1.13% | 22,512 |
| May 21, 2026 | 9.20 | 9.20 | 8.80 | 8.88 | 8.88 | -3.48% | 32,299 |
| May 20, 2026 | 9.40 | 9.40 | 9.02 | 9.20 | 9.20 | -2.13% | 42,647 |
| May 19, 2026 | 9.76 | 10.00 | 9.30 | 9.40 | 9.40 | -1.26% | 35,252 |
| May 18, 2026 | 9.76 | 9.90 | 9.52 | 9.52 | 9.52 | 1.93% | 34,601 |
| May 15, 2026 | 9.18 | 9.66 | 9.16 | 9.34 | 9.34 | 1.74% | 54,448 |
| May 14, 2026 | 9.00 | 9.26 | 8.98 | 9.18 | 9.18 | 2.00% | 13,266 |
| May 13, 2026 | 8.48 | 9.00 | 8.46 | 9.00 | 9.00 | 6.13% | 65,625 |
| May 12, 2026 | 8.48 | 8.48 | 8.36 | 8.48 | 8.48 | -0.24% | 2,663 |
| May 11, 2026 | 8.48 | 8.50 | 8.40 | 8.50 | 8.50 | 0.47% | 4,357 |
| May 8, 2026 | 8.38 | 8.46 | 8.28 | 8.46 | 8.46 | 1.93% | 1,831 |
| May 7, 2026 | 8.34 | 8.36 | 8.30 | 8.30 | 8.30 | -0.48% | 2,725 |
| May 6, 2026 | 8.52 | 8.52 | 8.34 | 8.34 | 8.34 | -1.88% | 4,872 |
| May 5, 2026 | 8.36 | 8.50 | 8.32 | 8.50 | 8.50 | 1.43% | 2,875 |
| May 4, 2026 | 8.50 | 8.50 | 8.30 | 8.38 | 8.38 | -1.41% | 7,381 |
| Apr 30, 2026 | 8.46 | 8.52 | 8.44 | 8.50 | 8.50 | 0.24% | 9,027 |
| Apr 29, 2026 | 8.52 | 8.54 | 8.40 | 8.48 | 8.48 | -0.47% | 2,163 |
| 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 |