Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.780	0.780	0.740	0.775	0.775	17,170
2026-01-22	0.800	0.800	0.800	0.800	0.800	800
2026-01-21	0.780	0.780	0.780	0.780	0.780	3,140
2026-01-20	0.800	0.800	0.780	0.780	0.780	1,116
2026-01-19	0.800	0.800	0.780	0.780	0.780	1,006
2026-01-16	0.800	0.800	0.780	0.800	0.800	1,563
2026-01-15	0.810	0.825	0.800	0.825	0.825	1,602
2026-01-14	0.810	0.810	0.810	0.810	0.810	440
2026-01-13	0.805	0.805	0.780	0.780	0.780	9,098
2026-01-09	0.780	0.845	0.780	0.795	0.795	2,790
2026-01-08	0.790	0.815	0.785	0.810	0.810	1,859
2026-01-07	0.810	0.825	0.795	0.795	0.795	1,274
2026-01-06	0.825	0.825	0.790	0.810	0.810	4,164
2026-01-05	0.810	0.825	0.800	0.825	0.825	8,808
2026-01-02	0.810	0.855	0.810	0.810	0.810	2,806
2025-12-30	0.790	0.850	0.775	0.820	0.820	74,761
2025-12-29	0.780	0.780	0.770	0.770	0.770	6,350
2025-12-24	0.770	0.770	0.770	0.770	0.770	885
2025-12-23	0.750	0.750	0.750	0.750	0.750	40
2025-12-22	0.820	0.820	0.735	0.805	0.805	22,928
2025-12-19	0.820	0.820	0.820	0.820	0.820	1,437
2025-12-18	0.820	0.825	0.820	0.825	0.825	5,584
2025-12-17	0.820	0.820	0.820	0.820	0.820	5,338
2025-12-16	0.820	0.820	0.820	0.820	0.820	2,600
2025-12-15	0.820	0.820	0.820	0.820	0.820	5,905
2025-12-12	0.825	0.825	0.820	0.820	0.820	3,470
2025-12-11	0.825	0.825	0.825	0.825	0.825	2,003
2025-12-10	0.830	0.830	0.825	0.825	0.825	335
2025-12-09	0.840	0.840	0.825	0.825	0.825	2,772
2025-12-08	0.820	0.850	0.820	0.840	0.840	1,111
2025-12-05	0.870	0.870	0.810	0.870	0.870	3,710
2025-12-04	0.815	0.870	0.815	0.870	0.870	2,560
2025-12-03	0.785	0.785	0.785	0.785	0.785	3,250
2025-12-02	0.870	0.870	0.825	0.845	0.845	6,748
2025-12-01	0.890	0.890	0.890	0.890	0.890	11,705
2025-11-28	0.890	0.890	0.890	0.890	0.890	2,633
2025-11-27	0.890	0.895	0.890	0.890	0.890	20,865
2025-11-26	0.890	0.890	0.890	0.890	0.890	704
2025-11-25	0.890	0.895	0.890	0.890	0.890	8,037
2025-11-24	0.890	0.890	0.890	0.890	0.890	1,641
2025-11-21	0.890	0.890	0.890	0.890	0.890	3,870
2025-11-20	0.890	0.890	0.890	0.890	0.890	2,975
2025-11-19	0.890	0.890	0.890	0.890	0.890	50
2025-11-18	0.890	0.895	0.890	0.895	0.895	3,773
2025-11-17	0.890	0.890	0.890	0.890	0.890	7,124
2025-11-14	0.890	0.890	0.890	0.890	0.890	474
2025-11-13	0.890	0.890	0.890	0.890	0.890	2,595
2025-11-12	0.895	0.895	0.890	0.890	0.890	951
2025-11-11	0.890	0.895	0.890	0.890	0.890	10,846
2025-11-10	0.900	0.900	0.890	0.890	0.890	12,275
2025-11-07	0.890	0.890	0.890	0.890	0.890	3,453
2025-11-06	0.890	0.890	0.890	0.890	0.890	47
2025-11-05	0.895	0.895	0.890	0.890	0.890	15,398
2025-11-04	0.860	0.900	0.860	0.890	0.890	14,773
2025-11-03	0.855	0.880	0.855	0.860	0.860	741
2025-10-31	0.870	0.870	0.855	0.855	0.855	1,049
2025-10-30	0.880	0.900	0.870	0.900	0.900	3,614
2025-10-29	0.920	0.920	0.880	0.880	0.880	4,214
2025-10-28	0.920	0.935	0.900	0.900	0.900	19,901
2025-10-27	0.950	0.950	0.920	0.920	0.920	5,093

← NewerPage 4 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.