Banijay Group N.V. Class A BNJ
EURONEXT · Netherlands · Consumer Services
€8.20-0.06 (-0.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.20 | -0.73% | €8.26 | €8.26 | €8.20 | 9.52K |
| 2026-09-30 | €8.26 | 0.00% | €8.26 | €8.28 | €8.26 | 731 |
| 2026-09-29 | €8.26 | -0.24% | €8.26 | €8.30 | €8.24 | 5.85K |
| 2026-09-28 | €8.28 | -0.96% | €8.36 | €8.36 | €8.22 | 5.05K |
| 2026-09-25 | €8.36 | -0.71% | €8.42 | €8.42 | €8.36 | 3.73K |
| 2026-09-24 | €8.42 | -0.47% | €8.44 | €8.44 | €8.40 | 536 |
| 2026-09-23 | €8.46 | -0.24% | €8.48 | €8.50 | €8.46 | 3.67K |
| 2026-09-22 | €8.48 | +1.44% | €8.38 | €8.50 | €8.38 | 4.15K |
| 2026-09-21 | €8.36 | +1.21% | €8.30 | €8.38 | €8.28 | 7.14K |
| 2026-09-18 | €8.26 | -0.24% | €8.20 | €8.30 | €8.20 | 4.90K |
| 2026-09-17 | €8.28 | -1.90% | €8.42 | €8.42 | €8.28 | 9.66K |
| 2026-09-16 | €8.44 | +0.24% | €8.44 | €8.44 | €8.30 | 7.39K |
| 2026-09-15 | €8.42 | -2.09% | €8.58 | €8.58 | €8.42 | 9.47K |
| 2026-09-14 | €8.60 | 0.00% | €8.64 | €8.64 | €8.58 | 3.28K |
| 2026-09-11 | €8.60 | +0.23% | €8.58 | €8.64 | €8.58 | 4.49K |
| 2026-09-10 | €8.58 | -0.69% | €8.60 | €8.62 | €8.58 | 7.47K |
| 2026-09-09 | €8.64 | -1.82% | €8.76 | €8.78 | €8.64 | 6.67K |
| 2026-09-08 | €8.80 | +2.33% | €8.64 | €8.82 | €8.64 | 10.09K |
| 2026-09-07 | €8.60 | +0.23% | €8.54 | €8.60 | €8.54 | 4.28K |
| 2026-09-04 | €8.58 | -0.23% | €8.54 | €8.58 | €8.52 | 6.42K |
| 2026-09-03 | €8.60 | 0.00% | €8.60 | €8.62 | €8.54 | 3.70K |
| 2026-09-02 | €8.60 | -1.60% | €8.70 | €8.70 | €8.60 | 19.02K |
| 2026-09-01 | €8.74 | +0.46% | €8.72 | €8.74 | €8.70 | 4.01K |
| 2026-08-31 | €8.70 | 0.00% | €8.70 | €8.74 | €8.70 | 8.52K |
| 2026-08-28 | €8.70 | -0.23% | €8.70 | €8.74 | €8.70 | 7.69K |
| 2026-08-27 | €8.72 | +0.23% | €8.70 | €8.72 | €8.70 | 4.80K |
| 2026-08-26 | €8.70 | -0.91% | €8.80 | €8.80 | €8.70 | 8.53K |
| 2026-08-25 | €8.78 | +0.23% | €8.76 | €8.80 | €8.76 | 5.74K |
| 2026-08-24 | €8.76 | -1.13% | €8.90 | €8.92 | €8.76 | 4.96K |
| 2026-08-21 | €8.86 | -0.23% | €8.98 | €9.10 | €8.86 | 28.71K |
| 2026-08-20 | €8.88 | +0.45% | €8.96 | €9.04 | €8.88 | 22.68K |
| 2026-08-19 | €8.84 | -5.56% | €9.36 | €9.36 | €8.84 | 30.46K |
| 2026-08-18 | €9.36 | -2.90% | €9.68 | €9.70 | €9.36 | 17.79K |
| 2026-08-17 | €9.64 | -6.41% | €9.70 | €9.80 | €9.40 | 54.49K |
| 2026-08-14 | €10.30 | +1.98% | €10.30 | €10.50 | €10.05 | 140.74K |
| 2026-08-13 | €10.10 | +10.02% | €9.20 | €10.10 | €9.00 | 107.04K |
| 2026-08-12 | €9.18 | +4.56% | €8.84 | €9.20 | €8.84 | 15.73K |
| 2026-08-11 | €8.78 | -0.45% | €8.80 | €8.86 | €8.78 | 3.89K |
| 2026-08-10 | €8.82 | -1.78% | €8.98 | €8.98 | €8.80 | 9.54K |
| 2026-08-07 | €8.98 | -0.22% | €9.00 | €9.00 | €8.82 | 6.68K |
| 2026-08-06 | €9.00 | -0.66% | €9.00 | €9.04 | €8.80 | 6.90K |
| 2026-08-05 | €9.06 | -0.66% | €9.12 | €9.18 | €9.06 | 19.23K |
| 2026-08-04 | €9.12 | +0.66% | €9.06 | €9.30 | €9.06 | 14.39K |
| 2026-08-03 | €9.06 | +3.90% | €8.72 | €9.14 | €8.72 | 27.10K |
| 2026-07-31 | €8.72 | +0.46% | €8.72 | €8.74 | €8.68 | 6.27K |
| 2026-07-30 | €8.68 | +2.12% | €8.50 | €8.70 | €8.50 | 9.53K |
| 2026-07-29 | €8.50 | -1.16% | €8.60 | €8.60 | €8.36 | 15.47K |
| 2026-07-28 | €8.60 | +1.18% | €8.48 | €8.64 | €8.46 | 5.25K |
| 2026-07-27 | €8.50 | -1.85% | €8.68 | €8.70 | €8.50 | 22.01K |
| 2026-07-24 | €8.66 | -0.46% | €8.70 | €8.70 | €8.66 | 1.84K |
| 2026-07-23 | €8.70 | +0.46% | €8.68 | €8.80 | €8.66 | 4.77K |
| 2026-07-22 | €8.66 | +0.93% | €8.58 | €8.72 | €8.58 | 3.27K |
| 2026-07-21 | €8.58 | -1.38% | €8.66 | €8.66 | €8.52 | 5.02K |
| 2026-07-20 | €8.70 | +1.16% | €8.78 | €8.78 | €8.60 | 5.20K |
| 2026-07-17 | €8.60 | -2.49% | €8.82 | €8.82 | €8.60 | 10.43K |
| 2026-07-16 | €8.82 | 0.00% | €8.84 | €8.86 | €8.80 | 4.91K |
| 2026-07-15 | €8.82 | +0.46% | €8.72 | €8.86 | €8.72 | 7.07K |
| 2026-07-14 | €8.78 | -0.23% | €8.80 | €8.86 | €8.72 | 8.73K |
| 2026-07-13 | €8.80 | -0.90% | €8.88 | €9.00 | €8.72 | 25.61K |
| 2026-07-10 | €8.88 | +2.07% | €8.76 | €8.98 | €8.72 | 24.54K |
| 2026-07-09 | €8.70 | +2.11% | €8.52 | €8.72 | €8.52 | 4.35K |
| 2026-07-08 | €8.52 | -0.93% | €8.58 | €8.66 | €8.52 | 7.00K |
| 2026-07-07 | €8.60 | +1.42% | €8.56 | €8.70 | €8.50 | 17.98K |
| 2026-07-06 | €8.48 | +0.71% | €8.44 | €8.50 | €8.42 | 3.03K |
| 2026-07-03 | €8.42 | 0.00% | €8.42 | €8.42 | €8.40 | 1.23K |
| 2026-07-02 | €8.42 | +1.20% | €8.42 | €8.44 | €8.38 | 483 |
| 2026-07-01 | €8.32 | -1.19% | €8.42 | €8.42 | €8.32 | 6.17K |
| 2026-06-30 | €8.42 | -0.71% | €8.40 | €8.44 | €8.38 | 4.46K |
| 2026-06-29 | €8.48 | -0.24% | €8.52 | €8.56 | €8.40 | 6.78K |
| 2026-06-26 | €8.50 | -0.70% | €8.56 | €8.58 | €8.50 | 3.65K |
| 2026-06-25 | €8.56 | -0.23% | €8.62 | €8.62 | €8.56 | 3.50K |
| 2026-06-24 | €8.58 | -0.46% | €8.70 | €8.70 | €8.58 | 2.94K |
| 2026-06-23 | €8.62 | -3.58% | €8.90 | €8.90 | €8.56 | 4.26K |
| 2026-06-22 | €8.94 | +3.00% | €8.60 | €8.96 | €8.60 | 15.59K |
| 2026-06-19 | €8.68 | +1.64% | €8.56 | €8.68 | €8.50 | 12.87K |
| 2026-06-18 | €8.54 | +1.91% | €8.40 | €8.54 | €8.36 | 8.97K |
| 2026-06-17 | €8.38 | -0.71% | €8.40 | €8.40 | €8.34 | 14.53K |
| 2026-06-16 | €8.44 | -1.40% | €8.48 | €8.48 | €8.44 | 10.67K |
| 2026-06-15 | €8.56 | -1.15% | €8.68 | €8.68 | €8.54 | 5.17K |
| 2026-06-12 | €8.66 | 0.00% | €8.70 | €8.70 | €8.50 | 6.55K |
| 2026-06-11 | €8.66 | +1.88% | €8.50 | €8.70 | €8.48 | 7.63K |
| 2026-06-10 | €8.50 | -0.70% | €8.58 | €8.58 | €8.50 | 10.83K |
| 2026-06-09 | €8.56 | -0.93% | €8.70 | €8.70 | €8.56 | 3.61K |
| 2026-06-08 | €8.64 | +0.23% | €8.66 | €8.70 | €8.64 | 7.59K |
| 2026-06-05 | €8.62 | -1.82% | €8.82 | €8.82 | €8.62 | 14.73K |
| 2026-06-04 | €8.78 | -0.68% | €8.84 | €8.84 | €8.72 | 6.68K |
| 2026-06-03 | €8.84 | 0.00% | €8.88 | €8.88 | €8.80 | 5.08K |
| 2026-06-02 | €8.84 | -0.23% | €8.90 | €8.90 | €8.84 | 6.13K |
| 2026-06-01 | €8.86 | +0.91% | €8.84 | €8.90 | €8.82 | 14.34K |
| 2026-05-29 | €8.78 | -2.66% | €9.00 | €9.00 | €8.74 | 6.92K |