Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.750	0.770	0.750	0.765	0.765	18,271
2025-07-30	0.750	0.760	0.750	0.760	0.760	847
2025-07-29	0.720	0.760	0.720	0.750	0.750	39,183
2025-07-28	0.720	0.740	0.720	0.720	0.720	2,121
2025-07-25	0.720	0.730	0.720	0.720	0.720	983
2025-07-24	0.720	0.730	0.720	0.725	0.725	597
2025-07-23	0.730	0.730	0.720	0.720	0.720	235
2025-07-22	0.700	0.705	0.700	0.705	0.705	7,161
2025-07-18	0.700	0.700	0.700	0.700	0.700	1
2025-07-17	0.700	0.700	0.700	0.700	0.700	200
2025-07-16	0.750	0.750	0.700	0.725	0.725	3,654
2025-07-15	0.700	0.730	0.700	0.730	0.730	4,669
2025-07-14	0.710	0.710	0.710	0.710	0.710	900
2025-07-11	0.705	0.705	0.705	0.705	0.705	330
2025-07-10	0.745	0.745	0.745	0.745	0.745	350
2025-07-09	0.730	0.750	0.725	0.750	0.750	13,013
2025-07-08	0.700	0.700	0.700	0.700	0.700	2,000
2025-07-07	0.740	0.740	0.720	0.720	0.720	650
2025-07-03	0.700	0.700	0.700	0.700	0.700	300
2025-07-02	0.700	0.700	0.700	0.700	0.700	793
2025-07-01	0.725	0.725	0.700	0.700	0.700	402
2025-06-30	0.700	0.700	0.700	0.700	0.700	1,203
2025-06-27	0.700	0.720	0.700	0.700	0.700	2,005
2025-06-26	0.700	0.700	0.700	0.700	0.700	1,501
2025-06-25	0.700	0.700	0.700	0.700	0.700	250
2025-06-24	0.715	0.730	0.700	0.700	0.700	7,007
2025-06-23	0.705	0.705	0.705	0.705	0.705	500
2025-06-20	0.705	0.720	0.705	0.705	0.705	1,212
2025-06-19	0.705	0.705	0.705	0.705	0.705	600
2025-06-18	0.710	0.730	0.705	0.705	0.705	1,895
2025-06-17	0.730	0.730	0.705	0.705	0.705	1,000
2025-06-16	0.730	0.730	0.685	0.710	0.710	5,126
2025-06-13	0.680	0.745	0.675	0.685	0.685	15,388
2025-06-12	0.710	0.730	0.665	0.665	0.665	20,989
2025-06-11	0.775	0.775	0.710	0.710	0.710	6,105
2025-06-10	0.725	0.730	0.725	0.725	0.725	15
2025-06-09	0.750	0.750	0.710	0.710	0.710	5,650
2025-06-06	0.730	0.730	0.710	0.710	0.710	9,593
2025-06-05	0.725	0.730	0.725	0.725	0.725	2,810
2025-06-04	0.740	0.740	0.725	0.725	0.725	302
2025-06-03	0.745	0.745	0.745	0.745	0.745	3
2025-06-02	0.740	0.745	0.740	0.745	0.745	77
2025-05-30	0.720	0.740	0.720	0.720	0.720	122
2025-05-29	0.770	0.775	0.725	0.740	0.740	12,185
2025-05-28	0.775	0.775	0.770	0.770	0.770	77
2025-05-26	0.720	0.780	0.720	0.780	0.780	4,005
2025-05-23	0.740	0.750	0.720	0.750	0.750	1,270
2025-05-22	0.790	0.790	0.715	0.715	0.715	7,640
2025-05-21	0.710	0.795	0.710	0.710	0.710	17,738
2025-05-20	0.765	0.765	0.700	0.720	0.720	3,359
2025-05-19	0.710	0.760	0.690	0.700	0.700	40,270
2025-05-16	0.730	0.730	0.710	0.710	0.710	10,852
2025-05-15	0.795	0.800	0.710	0.710	0.710	34,409
2025-05-14	0.755	0.830	0.750	0.750	0.750	1,435
2025-05-13	0.790	0.790	0.745	0.745	0.745	2,710
2025-05-12	0.765	0.790	0.765	0.790	0.790	1,354
2025-05-09	0.715	0.750	0.715	0.750	0.750	2,362
2025-05-08	0.715	0.715	0.715	0.715	0.715	500
2025-05-07	0.710	0.740	0.710	0.715	0.715	7,348
2025-05-06	0.740	0.750	0.710	0.710	0.710	19,055

← NewerPage 6 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.