Skip to main content
Banijay Group N.V. (AMS:BNJ)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.40
-0.15 (-1.75%)
Mar 9, 2026, 5:35 PM CET

Banijay Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.408.408.308.40--1.75%11,594
Mar 6, 20268.458.608.358.558.553.64%104,158
Mar 5, 20268.508.558.108.258.25-3.51%31,336
Mar 4, 20268.108.558.108.558.556.21%38,096
Mar 3, 20268.158.157.908.058.05-9,059
Mar 2, 20268.108.158.008.058.05-1.23%11,489
Feb 27, 20268.408.408.158.158.15-2.98%9,408
Feb 26, 20268.358.408.308.408.400.60%2,395
Feb 25, 20268.358.358.308.358.35-0.60%762
Feb 24, 20268.208.408.208.408.402.44%6,312
Feb 23, 20268.208.308.208.208.20-3,368
Feb 20, 20268.408.408.208.208.20-2.38%7,916
Feb 19, 20268.408.408.308.408.401.20%6,342
Feb 18, 20268.358.458.308.308.30-1.19%2,173
Feb 17, 20268.308.408.308.408.401.20%12,373
Feb 16, 20268.458.458.158.308.30-2.35%22,173
Feb 13, 20268.458.508.408.508.500.59%21,298
Feb 12, 20268.158.458.158.458.453.05%7,747
Feb 11, 20268.208.408.208.208.200.61%3,211
Feb 10, 20268.208.258.158.158.15-2,843
Feb 9, 20268.208.258.108.158.150.62%12,423
Feb 6, 20268.208.208.058.108.10-45,435
Feb 5, 20268.308.308.108.108.10-1.22%30,635
Feb 4, 20268.458.508.208.208.20-2.96%15,692
Feb 3, 20268.408.508.408.458.450.60%18,116
Feb 2, 20268.508.508.408.408.40-0.59%13,844
Jan 30, 20268.508.558.458.458.45-0.59%33,219
Jan 29, 20268.508.508.458.508.500.59%16,626
Jan 28, 20268.608.608.458.458.45-2.87%24,563
Jan 27, 20268.858.858.608.708.70-0.57%112,695
Jan 26, 20268.809.058.458.758.752.94%101,920
Jan 23, 20268.358.508.358.508.501.19%11,838
Jan 22, 20268.208.408.208.408.403.07%30,897
Jan 21, 20268.158.208.108.158.15-3,390
Jan 20, 20268.158.208.058.158.150.62%4,052
Jan 19, 20268.158.208.108.108.10-1.22%3,257
Jan 16, 20268.108.208.108.208.20-2,644
Jan 15, 20268.158.208.108.208.200.61%5,608
Jan 14, 20268.208.208.108.158.15-0.61%8,521
Jan 13, 20268.208.208.058.208.201.23%5,631
Jan 12, 20268.208.308.058.108.10-1.22%6,420
Jan 9, 20268.208.258.158.208.20-2,066
Jan 8, 20268.158.308.158.208.20-1.20%14,296
Jan 7, 20268.208.308.158.308.301.22%3,630
Jan 6, 20268.358.358.208.208.20-1.20%3,908
Jan 5, 20268.508.508.258.308.30-2.35%16,938
Jan 2, 20268.358.508.358.508.502.41%3,459
Dec 31, 20258.408.408.258.308.30-0.60%1,318
Dec 30, 20258.358.408.358.358.35-1,276
Dec 29, 20258.408.408.058.358.350.60%4,615
Dec 24, 20258.258.408.058.308.30-4,402
Dec 23, 20258.258.408.258.308.300.61%2,517
Dec 22, 20258.308.458.258.258.25-0.60%1,226
Dec 19, 20258.508.508.308.308.30-2.35%3,436
Dec 18, 20258.408.508.308.508.501.19%3,662
Dec 17, 20258.408.508.308.408.40-1,988
Dec 16, 20258.508.508.408.408.40-0.59%530
Dec 15, 20258.358.508.358.458.450.60%1,333
Dec 12, 20258.508.508.358.408.40-1.18%4,413
Dec 11, 20258.508.508.408.508.501.19%1,550
Dec 10, 20258.508.508.408.408.40-2.33%1,462
Dec 9, 20258.508.658.458.608.601.18%1,749
Dec 8, 20258.508.508.458.508.50-1,603
Dec 5, 20258.508.658.458.508.50-5,428
Dec 4, 20258.458.558.458.508.50-1,722
Dec 3, 20258.708.708.458.508.501.19%4,525
Dec 2, 20258.658.658.408.408.40-2.89%13,127
Dec 1, 20259.059.058.658.658.65-3.89%1,612
Nov 28, 20258.959.058.909.009.00-1,878
Nov 27, 20259.009.009.009.009.000.56%322
Nov 26, 20258.909.108.908.958.950.56%2,626
Nov 25, 20259.009.008.908.908.901.14%625
Nov 24, 20258.759.008.708.808.802.33%2,530
Nov 21, 20258.758.858.608.608.60-1.71%4,147
Nov 20, 20258.908.958.758.758.75-1.13%3,735
Nov 19, 20258.909.008.808.858.851.14%1,076
Nov 18, 20259.009.008.758.758.75-5,481
Nov 17, 20259.259.308.708.758.75-3.85%11,487
Nov 14, 20259.359.459.109.109.10-2.67%2,573
Nov 13, 20259.509.509.359.359.35-0.53%638
Nov 12, 20259.459.509.409.409.40-0.53%4,742
Nov 11, 20259.459.459.209.459.451.07%2,896
Nov 10, 20259.309.559.059.359.354.47%17,383
Nov 7, 20259.709.808.858.958.95-9.14%22,708
Nov 6, 20259.959.959.809.859.85-1.01%3,287
Nov 5, 202510.0010.009.959.959.95-3,111
Nov 4, 202510.2010.209.909.959.95-1.49%9,045
Nov 3, 202510.2010.5010.1010.1010.10-64,063
Oct 31, 202510.3010.3010.1010.1010.10-1.94%25,753
Oct 30, 202510.3010.3010.2010.3010.30-45,358
Oct 29, 202510.3010.6010.1010.3010.30-2.83%8,795
Oct 28, 20259.9010.709.8510.6010.607.61%74,472
Oct 27, 20259.859.859.659.859.85-5,669
Oct 24, 20259.759.859.759.859.85-4,633
Oct 23, 20259.859.859.759.859.85-0.51%5,086
Oct 22, 20259.909.909.809.909.900.51%4,210
Oct 21, 20259.909.909.809.859.85-0.51%15,625
Oct 20, 20259.759.909.759.909.902.06%23,709
Oct 17, 20259.709.759.609.709.70-0.51%9,970
Oct 16, 20259.659.759.609.759.75-9,424