Euronext Amsterdam · BNJ · stock
Banijay Group N.V. (BNJ) stock price history
Every Euronext Amsterdam trading session of Banijay Group N.V. from Jul 1, 2022 to Sep 28, 2026: 1,085 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNJ adjusted close, 2022 to 2026
- €10.30
- All time high, 2026
- €10.50
- 52 week high, €7.59 low
- 1,085
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BNJ key facts
- Banijay Group N.V. (BNJ) closed at €8.28 on Sep 28, 2026 on Euronext Amsterdam.
- BNJ's all time high close is €10.30, set on Aug 14, 2026; its all time low close is €7.06 on Jan 23, 2024.
- BNJ's 52 week range is €7.59 to €10.50.
- BNJ returned -2.7% over the year to Sep 28, 2026.
- Since Jul 1, 2022 BNJ returned -16%, -4.1% a year compounded.
- BNJ's deepest drawdown was -28.5% from Aug 2, 2022 to Jan 23, 2024.
- DataCedar holds 1,085 daily sessions of BNJ history from Jul 1, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BNJ price chart, 2022 to 2026
BNJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -2.6% |
| 6 months | -0.4% |
| Year to date | +3.2% |
| 1 year | -2.7% |
| 3 years | +4.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 1, 2022 | -16.2% |
| Compound annual growth, 4.2 years | -4.1% |
BNJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.30 on Aug 14, 2026
- All time low close
- €7.06 on Jan 23, 2024
- 52 week high
- €10.50 on Aug 14, 2026
- 52 week low
- €7.59 on Mar 3, 2026
- Deepest drawdown
- -28.5% from Aug 2, 2022 to Jan 23, 2024, recovered May 21, 2025
- Best single session
- +12.2% on May 16, 2025
- Worst single session
- -17.5% on Jun 4, 2025
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +4%
- Worst calendar year
- 2023, -7%
BNJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 1, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.03 | €10.50 | €7.59 | €8.28 | +3.8% | 2.7M | 189 |
| 2025 | €7.85 | €11.05 | €7.20 | €7.98 | +1.0% | 1.3M | 255 |
| 2024 | €7.51 | €8.78 | €7.06 | €7.90 | +4.5% | 164.4K | 256 |
| 2023 | €8.14 | €10.55 | €7.30 | €7.56 | -7.2% | 238.2K | 255 |
| 2022 | €9.88 | €9.98 | €7.04 | €8.14 | n/a | 108.4K | 130 |
BNJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.28 | -4.8% |
| August 2026 | €8.70 | -0.2% |
| July 2026 | €8.72 | +3.6% |
| June 2026 | €8.42 | -4.1% |
| May 2026 | €8.78 | +7.5% |
| April 2026 | €8.17 | +0.6% |
| March 2026 | €8.12 | +3.7% |
| February 2026 | €7.83 | -3.6% |
| January 2026 | €8.12 | +1.8% |
| December 2025 | €7.98 | -7.8% |
| November 2025 | €8.65 | -10.9% |
| October 2025 | €9.71 | +11.6% |
About the BNJ data
Daily bars. 1,085 sessions from Jul 1, 2022 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
BNJ share price history
