Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.925	0.925	0.925	0.925	0.925	2,221
2025-10-23	0.925	0.925	0.925	0.925	0.925	1,217
2025-10-22	0.950	0.950	0.920	0.920	0.920	2,053
2025-10-21	0.990	0.990	0.920	0.920	0.920	10,467
2025-10-20	0.940	1.000	0.850	0.970	0.970	47,346
2025-10-17	0.950	0.990	0.950	0.950	0.950	14,866
2025-10-16	0.950	0.950	0.950	0.950	0.950	2,425
2025-10-15	0.950	0.950	0.950	0.950	0.950	7,500
2025-10-14	0.950	0.955	0.950	0.950	0.950	12,957
2025-10-13	0.950	0.990	0.950	0.950	0.950	4,253
2025-10-10	0.950	0.990	0.950	0.950	0.950	21,499
2025-10-09	0.985	0.985	0.950	0.950	0.950	1,421
2025-10-08	0.950	0.980	0.950	0.950	0.950	10,800
2025-10-07	0.950	0.950	0.950	0.950	0.950	1,484
2025-10-06	0.950	0.990	0.950	0.950	0.950	2,111
2025-10-03	0.995	0.995	0.950	0.950	0.950	4,650
2025-10-02	0.960	0.990	0.950	0.950	0.950	9,794
2025-10-01	0.960	0.995	0.960	0.960	0.960	8,507
2025-09-30	0.965	0.995	0.960	0.960	0.960	4,844
2025-09-29	0.960	0.995	0.960	0.980	0.980	17,996
2025-09-26	0.960	0.965	0.960	0.960	0.960	4,557
2025-09-25	0.970	0.970	0.970	0.970	0.970	190
2025-09-24	1.000	1.000	0.960	0.960	0.960	5,134
2025-09-23	1.010	1.010	1.000	1.000	1.000	1,060
2025-09-22	0.980	1.010	0.980	1.010	1.010	2,694
2025-09-19	1.010	1.010	0.940	0.955	0.955	9,002
2025-09-18	0.950	0.985	0.940	0.985	0.985	9,801
2025-09-17	0.940	0.940	0.920	0.940	0.940	2,800
2025-09-16	0.975	0.975	0.935	0.965	0.965	5,317
2025-09-15	0.900	0.975	0.880	0.975	0.975	22,060
2025-09-12	0.845	0.890	0.845	0.880	0.880	29,791
2025-09-11	0.880	0.880	0.825	0.845	0.845	36,716
2025-09-10	0.910	0.910	0.865	0.890	0.890	22,621
2025-09-09	0.950	0.950	0.910	0.930	0.930	6,052
2025-09-08	1.000	1.000	0.920	0.935	0.935	37,931
2025-09-05	1.080	1.080	1.000	1.000	1.000	181,812
2025-09-04	1.080	1.110	1.080	1.080	1.080	67,178
2025-09-03	1.100	1.100	1.080	1.080	1.080	3,875
2025-09-02	1.150	1.150	1.080	1.080	1.080	7,872
2025-09-01	1.090	1.130	1.050	1.130	1.130	49,922
2025-08-29	1.010	1.070	1.010	1.020	1.020	13,419
2025-08-28	1.070	1.070	1.000	1.020	1.020	27,697
2025-08-27	1.160	1.160	0.980	1.070	1.070	152,182
2025-08-26	1.210	1.220	1.120	1.160	1.160	90,767
2025-08-25	1.020	1.250	1.020	1.210	1.210	251,075
2025-08-22	1.080	1.080	1.000	1.020	1.020	97,087
2025-08-21	0.945	1.120	0.855	1.010	1.010	670,315
2025-08-20	0.765	0.860	0.765	0.850	0.850	678,260
2025-08-19	0.760	0.760	0.730	0.730	0.730	2,575
2025-08-15	0.710	0.760	0.710	0.760	0.760	1,100
2025-08-14	0.730	0.750	0.730	0.740	0.740	7,205
2025-08-13	0.730	0.750	0.730	0.750	0.750	200,226
2025-08-12	0.750	0.765	0.750	0.765	0.765	307,709
2025-08-11	0.720	0.720	0.720	0.720	0.720	5
2025-08-08	0.750	0.760	0.705	0.705	0.705	176,289
2025-08-07	0.765	0.765	0.750	0.750	0.750	69,964
2025-08-06	0.765	0.765	0.765	0.765	0.765	24
2025-08-05	0.770	0.770	0.750	0.750	0.750	5,017
2025-08-04	0.765	0.770	0.765	0.770	0.770	6,208
2025-08-01	0.765	0.765	0.765	0.765	0.765	49

← NewerPage 5 of 21 · 1,231 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.