Skip to main content
Banijay Group N.V. (AMS:BNJ)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.50
0.00 (0.00%)
At close: Dec 5, 2025

Banijay Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20259.759.759.609.759.751.56%483
Oct 14, 20259.909.909.609.609.60-2.54%12,655
Oct 13, 20259.909.909.609.859.85-6,478
Oct 10, 20259.609.959.609.859.851.55%8,349
Oct 9, 20259.509.759.459.709.702.11%22,373
Oct 8, 20259.259.509.259.509.502.70%11,033
Oct 7, 20259.209.259.159.259.250.54%14,572
Oct 6, 20259.209.209.109.209.20-14,621
Oct 3, 20259.209.209.159.209.200.55%19,251
Oct 2, 20259.209.309.009.159.15-1.08%73,860
Oct 1, 20259.109.458.959.259.252.21%15,042
Sep 30, 20259.109.209.009.059.050.56%21,362
Sep 29, 20259.059.058.809.009.001.69%5,151
Sep 26, 20258.608.908.608.858.85-0.56%2,652
Sep 25, 20258.858.908.708.908.900.56%917
Sep 24, 20258.708.908.708.858.85-1.12%1,514
Sep 23, 20258.908.958.908.958.95-162
Sep 22, 20258.958.958.908.958.95-606
Sep 19, 20258.958.958.708.958.95-1,642
Sep 18, 20258.958.958.758.958.95-409
Sep 17, 20258.858.958.858.958.95-968
Sep 16, 20258.958.958.758.958.95-671
Sep 15, 20258.658.958.658.958.95-1,261
Sep 12, 20258.658.958.658.958.95-0.56%1,902
Sep 11, 20258.859.008.859.009.000.56%258
Sep 10, 20258.809.008.758.958.951.13%2,276
Sep 9, 20258.708.908.708.858.852.31%1,868
Sep 8, 20258.958.958.658.658.65-3.89%1,496
Sep 5, 20259.059.058.609.009.00-0.55%5,154
Sep 4, 20259.009.109.009.059.050.56%856
Sep 3, 20259.159.158.809.009.00-2.17%3,156
Sep 2, 20259.109.209.009.209.201.66%2,623
Sep 1, 20259.059.058.909.059.052.26%6,025
Aug 29, 20258.858.858.658.858.85-1,393
Aug 28, 20258.708.858.608.858.851.14%4,840
Aug 27, 20258.758.808.708.758.75-3,336
Aug 26, 20258.708.758.608.758.75-2,885
Aug 25, 20258.758.758.758.758.751.74%123
Aug 22, 20258.708.758.608.608.60-1.71%1,425
Aug 21, 20258.758.758.658.758.75-912
Aug 20, 20258.708.808.608.758.75-0.57%6,018
Aug 19, 20258.708.808.658.808.80-573
Aug 18, 20258.808.958.658.808.80-1.12%2,253
Aug 15, 20258.909.008.708.908.90-1.11%1,349
Aug 14, 20258.859.008.659.009.001.12%2,279
Aug 13, 20258.708.908.708.908.901.71%5,996
Aug 12, 20258.708.758.708.758.75-153
Aug 11, 20258.808.858.608.758.75-1.13%2,260
Aug 8, 20258.808.858.758.858.85-672
Aug 7, 20259.009.008.708.858.85-2.21%903
Aug 6, 20259.109.108.759.059.05-3,118
Aug 5, 20259.009.058.709.059.05-1,802
Aug 4, 20259.159.158.809.059.05-7,150
Aug 1, 20258.909.108.609.059.051.69%17,346
Jul 31, 20258.908.958.658.908.90-0.56%901
Jul 30, 20259.509.508.558.958.951.70%8,091
Jul 29, 20258.708.908.658.808.801.15%4,831
Jul 28, 20258.808.858.508.708.70-1.14%6,894
Jul 25, 20258.808.858.558.808.80-4,140
Jul 24, 20258.658.808.658.808.802.33%664
Jul 23, 20258.808.858.608.608.60-2.82%3,530
Jul 22, 20258.808.858.658.858.85-2,981
Jul 21, 20259.059.208.508.858.85-1.67%8,930