Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.630	0.630	0.626	0.626	0.626	247
2026-04-22	0.630	0.650	0.630	0.650	0.650	1,100
2026-04-21	0.640	0.678	0.630	0.678	0.678	109
2026-04-20	0.640	0.658	0.640	0.658	0.658	2,430
2026-04-17	0.678	0.678	0.640	0.640	0.640	953
2026-04-16	0.622	0.660	0.622	0.642	0.642	5,079
2026-04-15	0.650	0.680	0.620	0.670	0.670	3,401
2026-04-14	0.664	0.664	0.620	0.620	0.620	4,498
2026-04-13	0.610	0.616	0.596	0.604	0.604	2,301
2026-04-10	0.620	0.682	0.586	0.630	0.630	13,535
2026-04-09	0.594	0.614	0.580	0.608	0.608	5,096
2026-04-08	0.620	0.620	0.586	0.586	0.586	716
2026-04-07	0.590	0.618	0.582	0.586	0.586	6,646
2026-04-02	0.620	0.620	0.585	0.595	0.595	5,838
2026-04-01	0.585	0.620	0.575	0.620	0.620	6,480
2026-03-31	0.615	0.615	0.585	0.590	0.590	16,311
2026-03-30	0.620	0.620	0.620	0.620	0.620	65
2026-03-27	0.590	0.640	0.575	0.640	0.640	690
2026-03-26	0.610	0.610	0.590	0.590	0.590	1,573
2026-03-25	0.600	0.630	0.590	0.590	0.590	12,187
2026-03-24	0.600	0.615	0.590	0.590	0.590	1,213
2026-03-23	0.620	0.620	0.600	0.600	0.600	8,712
2026-03-20	0.610	0.640	0.600	0.600	0.600	37,758
2026-03-19	0.630	0.635	0.570	0.595	0.595	29,632
2026-03-18	0.640	0.640	0.630	0.630	0.630	3,765
2026-03-17	0.645	0.645	0.640	0.640	0.640	4,704
2026-03-16	0.640	0.665	0.640	0.640	0.640	7,287
2026-03-13	0.680	0.690	0.640	0.650	0.650	42,074
2026-03-12	0.695	0.705	0.690	0.690	0.690	3,954
2026-03-11	0.705	0.705	0.700	0.700	0.700	5,974
2026-03-10	0.720	0.725	0.710	0.710	0.710	20,786
2026-03-09	0.720	0.725	0.720	0.725	0.725	255
2026-03-06	0.725	0.730	0.725	0.725	0.725	1,132
2026-03-05	0.720	0.720	0.720	0.720	0.720	660
2026-03-04	0.715	0.785	0.715	0.725	0.725	719
2026-03-03	0.740	0.740	0.700	0.715	0.715	3,134
2026-03-02	0.740	0.785	0.705	0.765	0.765	32,598
2026-02-27	0.750	0.750	0.750	0.750	0.750	125
2026-02-26	0.750	0.750	0.750	0.750	0.750	266
2026-02-25	0.750	0.765	0.750	0.760	0.760	416
2026-02-24	0.750	0.765	0.750	0.765	0.765	853
2026-02-23	0.770	0.770	0.750	0.750	0.750	3,468
2026-02-19	0.750	0.760	0.750	0.760	0.760	1,925
2026-02-18	0.750	0.765	0.750	0.765	0.765	1,691
2026-02-17	0.750	0.770	0.750	0.750	0.750	12,590
2026-02-16	0.790	0.790	0.790	0.790	0.790	1,503
2026-02-13	0.760	0.785	0.760	0.785	0.785	2,344
2026-02-12	0.745	0.760	0.745	0.760	0.760	484
2026-02-11	0.770	0.770	0.750	0.750	0.750	985
2026-02-10	0.745	0.785	0.745	0.785	0.785	75
2026-02-09	0.750	0.790	0.745	0.790	0.790	18,694
2026-02-06	0.780	0.780	0.755	0.760	0.760	13,299
2026-02-05	0.765	0.765	0.765	0.765	0.765	625
2026-02-03	0.780	0.780	0.755	0.755	0.755	3,349
2026-02-02	0.760	0.785	0.760	0.785	0.785	3,578
2026-01-30	0.785	0.785	0.765	0.780	0.780	4,035
2026-01-29	0.760	0.785	0.760	0.760	0.760	2,347
2026-01-28	0.760	0.795	0.760	0.795	0.795	590
2026-01-27	0.760	0.780	0.760	0.780	0.780	875
2026-01-26	0.755	0.800	0.755	0.760	0.760	3,375

← NewerPage 3 of 5 · 245 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.