Belysse Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.450	0.540	0.450	0.510	0.510	134,378
2026-07-20	0.460	0.497	0.460	0.480	0.480	16,971
2026-07-17	0.450	0.481	0.450	0.473	0.473	13,062
2026-07-16	0.502	0.510	0.452	0.460	0.460	40,946
2026-07-15	0.520	0.520	0.500	0.512	0.512	5,861
2026-07-14	0.510	0.546	0.510	0.534	0.534	2,172
2026-07-13	0.512	0.530	0.512	0.512	0.512	2,409
2026-07-10	0.500	0.530	0.500	0.528	0.528	2,629
2026-07-09	0.510	0.510	0.500	0.510	0.510	15,377
2026-07-08	0.512	0.512	0.510	0.510	0.510	4,049
2026-07-07	0.510	0.520	0.510	0.520	0.520	23,614
2026-07-06	0.512	0.532	0.512	0.532	0.532	3,400
2026-07-03	0.518	0.530	0.512	0.530	0.530	28,129
2026-07-02	0.526	0.530	0.518	0.530	0.530	27,866
2026-07-01	0.548	0.548	0.530	0.530	0.530	1,308
2026-06-30	0.560	0.560	0.532	0.550	0.550	253
2026-06-29	0.532	0.550	0.532	0.550	0.550	2,184
2026-06-26	0.528	0.528	0.528	0.528	0.528	477
2026-06-25	0.542	0.542	0.522	0.524	0.524	6,596
2026-06-24	0.546	0.546	0.540	0.540	0.540	12,192
2026-06-23	0.544	0.550	0.544	0.550	0.550	11,584
2026-06-22	0.546	0.546	0.546	0.546	0.546	600
2026-06-19	0.546	0.546	0.546	0.546	0.546	450
2026-06-18	0.544	0.560	0.544	0.550	0.550	1,583
2026-06-17	0.560	0.560	0.560	0.560	0.560	7,561
2026-06-16	0.560	0.570	0.546	0.570	0.570	23,322
2026-06-15	0.572	0.576	0.560	0.574	0.574	11,069
2026-06-12	0.560	0.560	0.542	0.542	0.542	843
2026-06-11	0.562	0.562	0.560	0.560	0.560	9,431
2026-06-10	0.602	0.602	0.562	0.562	0.562	300
2026-06-09	0.558	0.560	0.558	0.560	0.560	2,000
2026-06-08	0.602	0.602	0.558	0.558	0.558	1,950
2026-06-05	0.568	0.568	0.528	0.560	0.560	16,319
2026-06-04	0.576	0.576	0.568	0.568	0.568	1,737
2026-06-03	0.566	0.570	0.566	0.568	0.568	5,942
2026-06-02	0.608	0.608	0.564	0.564	0.564	13,232
2026-06-01	0.580	0.606	0.580	0.606	0.606	98
2026-05-29	0.610	0.610	0.580	0.580	0.580	1,196
2026-05-28	0.566	0.580	0.566	0.580	0.580	1,500
2026-05-27	0.566	0.606	0.566	0.566	0.566	2,737
2026-05-26	0.540	0.608	0.540	0.564	0.564	14,606
2026-05-25	0.560	0.598	0.560	0.598	0.598	4,968
2026-05-22	0.524	0.524	0.524	0.524	0.524	4,039
2026-05-21	0.570	0.598	0.524	0.560	0.560	32,243
2026-05-20	0.550	0.570	0.550	0.554	0.554	5,337
2026-05-19	0.572	0.572	0.570	0.570	0.570	6,719
2026-05-15	0.572	0.572	0.572	0.572	0.572	3,851
2026-05-14	0.586	0.586	0.580	0.580	0.580	1,072
2026-05-13	0.598	0.600	0.586	0.586	0.586	773
2026-05-12	0.590	0.600	0.586	0.586	0.586	5,149
2026-05-11	0.590	0.590	0.590	0.590	0.590	7,419
2026-05-08	0.590	0.598	0.586	0.598	0.598	5,000
2026-05-07	0.598	0.598	0.590	0.590	0.590	1,981
2026-05-06	0.590	0.620	0.590	0.596	0.596	7,057
2026-05-05	0.600	0.612	0.600	0.612	0.612	2,989
2026-05-04	0.590	0.638	0.590	0.602	0.602	14,647
2026-04-30	0.600	0.650	0.586	0.592	0.592	1,594
2026-04-29	0.612	0.612	0.584	0.590	0.590	5,803
2026-04-28	0.640	0.668	0.612	0.612	0.612	8,632
2026-04-27	0.600	0.640	0.600	0.640	0.640	7,454

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.