Banijay Group N.V. (AMS:BNJ)
Netherlands
· Delayed Price · Currency is EUR 8.85
-0.05 (-0.56%)
Sep 26, 2025, 5:35 PM CET
Banijay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.60 | 8.90 | 8.60 | 8.85 | 8.85 | -0.56% | 2,492 |
| Sep 25, 2025 | 8.85 | 8.90 | 8.70 | 8.90 | 8.90 | 0.56% | 917 |
| Sep 24, 2025 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | -1.12% | 1,514 |
| Sep 23, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | - | 162 |
| Sep 22, 2025 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | - | 606 |
| Sep 19, 2025 | 8.95 | 8.95 | 8.70 | 8.95 | 8.95 | - | 1,642 |
| Sep 18, 2025 | 8.95 | 8.95 | 8.75 | 8.95 | 8.95 | - | 409 |
| Sep 17, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - | 968 |
| Sep 16, 2025 | 8.95 | 8.95 | 8.75 | 8.95 | 8.95 | - | 671 |
| Sep 15, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | - | 1,261 |
| Sep 12, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | -0.56% | 1,902 |
| Sep 11, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 258 |
| Sep 10, 2025 | 8.80 | 9.00 | 8.75 | 8.95 | 8.95 | 1.13% | 2,276 |
| Sep 9, 2025 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 2.31% | 1,868 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.89% | 1,496 |
| Sep 5, 2025 | 9.05 | 9.05 | 8.60 | 9.00 | 9.00 | -0.55% | 5,154 |
| Sep 4, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 856 |
| Sep 3, 2025 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | -2.17% | 3,156 |
| Sep 2, 2025 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 2,623 |
| Sep 1, 2025 | 9.05 | 9.05 | 8.90 | 9.05 | 9.05 | 2.26% | 6,025 |
| Aug 29, 2025 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | - | 1,393 |
| Aug 28, 2025 | 8.70 | 8.85 | 8.60 | 8.85 | 8.85 | 1.14% | 4,840 |
| Aug 27, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 3,336 |
| Aug 26, 2025 | 8.70 | 8.75 | 8.60 | 8.75 | 8.75 | - | 2,885 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 123 |
| Aug 22, 2025 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 1,425 |
| Aug 21, 2025 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | - | 912 |
| Aug 20, 2025 | 8.70 | 8.80 | 8.60 | 8.75 | 8.75 | -0.57% | 6,018 |
| Aug 19, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | - | 573 |
| Aug 18, 2025 | 8.80 | 8.95 | 8.65 | 8.80 | 8.80 | -1.12% | 2,253 |
| Aug 15, 2025 | 8.90 | 9.00 | 8.70 | 8.90 | 8.90 | -1.11% | 1,349 |
| Aug 14, 2025 | 8.85 | 9.00 | 8.65 | 9.00 | 9.00 | 1.12% | 2,279 |
| Aug 13, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.71% | 5,996 |
| Aug 12, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | 153 |
| Aug 11, 2025 | 8.80 | 8.85 | 8.60 | 8.75 | 8.75 | -1.13% | 2,260 |
| Aug 8, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | - | 672 |
| Aug 7, 2025 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.21% | 903 |
| Aug 6, 2025 | 9.10 | 9.10 | 8.75 | 9.05 | 9.05 | - | 3,118 |
| Aug 5, 2025 | 9.00 | 9.05 | 8.70 | 9.05 | 9.05 | - | 1,802 |
| Aug 4, 2025 | 9.15 | 9.15 | 8.80 | 9.05 | 9.05 | - | 7,150 |
| Aug 1, 2025 | 8.90 | 9.10 | 8.60 | 9.05 | 9.05 | 1.69% | 17,346 |
| Jul 31, 2025 | 8.90 | 8.95 | 8.65 | 8.90 | 8.90 | -0.56% | 901 |
| Jul 30, 2025 | 9.50 | 9.50 | 8.55 | 8.95 | 8.95 | 1.70% | 8,091 |
| Jul 29, 2025 | 8.70 | 8.90 | 8.65 | 8.80 | 8.80 | 1.15% | 4,831 |
| Jul 28, 2025 | 8.80 | 8.85 | 8.50 | 8.70 | 8.70 | -1.14% | 6,894 |
| Jul 25, 2025 | 8.80 | 8.85 | 8.55 | 8.80 | 8.80 | - | 4,140 |
| Jul 24, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 2.33% | 664 |
| Jul 23, 2025 | 8.80 | 8.85 | 8.60 | 8.60 | 8.60 | -2.82% | 3,530 |
| Jul 22, 2025 | 8.80 | 8.85 | 8.65 | 8.85 | 8.85 | - | 2,981 |
| Jul 21, 2025 | 9.05 | 9.20 | 8.50 | 8.85 | 8.85 | -1.67% | 8,930 |