Skip to main content
Banijay Group N.V. (AMS:BNJ)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.52
+0.02 (0.24%)
Apr 28, 2026, 5:28 PM CET

Banijay Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.548.428.528.520.24%6,374
Apr 27, 20268.508.528.408.508.500.24%5,993
Apr 24, 20268.448.528.408.488.480.24%5,484
Apr 23, 20268.488.508.368.468.46-0.24%11,520
Apr 22, 20268.488.548.408.488.48-0.24%8,528
Apr 21, 20268.508.528.368.508.500.24%6,853
Apr 20, 20268.488.528.468.488.48-4,567
Apr 17, 20268.468.548.468.488.48-2,171
Apr 16, 20268.508.508.408.488.48-0.24%1,721
Apr 15, 20268.468.528.408.508.500.47%3,808
Apr 14, 20268.528.568.448.468.46-0.47%3,543
Apr 13, 20268.488.668.488.508.500.24%22,156
Apr 10, 20268.288.488.288.488.482.17%7,011
Apr 9, 20268.548.548.208.308.30-3.04%20,427
Apr 8, 20268.528.608.508.568.560.71%6,475
Apr 7, 20268.668.668.508.508.50-7,077
Apr 2, 20268.458.508.458.508.501.19%2,282
Apr 1, 20268.508.558.408.408.40-0.59%2,170
Mar 31, 20268.608.608.458.458.45-1.17%4,917
Mar 30, 20268.658.658.558.558.55-1.16%3,149
Mar 27, 20268.658.758.558.658.650.58%14,631
Mar 26, 20268.508.608.458.608.602.38%58,412
Mar 25, 20268.358.408.308.408.400.60%2,330
Mar 24, 20268.458.458.358.358.35-0.60%631
Mar 23, 20268.258.408.158.408.401.20%12,720
Mar 20, 20268.358.408.308.308.30-0.60%6,340
Mar 19, 20268.458.458.208.358.35-0.60%9,244
Mar 18, 20268.408.408.358.408.40-4,158
Mar 17, 20268.408.458.358.408.40-0.59%5,782
Mar 16, 20268.458.458.358.458.451.20%2,216
Mar 13, 20268.408.408.358.358.35-1,720
Mar 12, 20268.458.508.358.358.35-1.18%7,742
Mar 11, 20268.458.508.358.458.45-14,233
Mar 10, 20268.408.508.358.458.450.60%10,027
Mar 9, 20268.408.408.308.408.40-1.75%11,941
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