Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.710	0.710	0.710	0.710	0.710	166
2025-05-02	0.790	0.790	0.760	0.785	0.785	6,494
2025-04-30	0.790	0.790	0.785	0.785	0.785	7,957
2025-04-29	0.790	0.790	0.785	0.785	0.785	8,979
2025-04-28	0.850	0.850	0.790	0.790	0.790	290
2025-04-25	0.770	0.790	0.770	0.785	0.785	13,860
2025-04-23	0.785	0.810	0.770	0.770	0.770	43,149
2025-04-22	0.770	0.770	0.770	0.770	0.770	10,733
2025-04-17	0.770	0.795	0.770	0.790	0.790	12,450
2025-04-16	0.800	0.800	0.770	0.770	0.770	8,049
2025-04-15	0.720	0.810	0.720	0.810	0.810	14,218
2025-04-14	0.780	0.800	0.780	0.800	0.800	8,802
2025-04-11	0.850	0.850	0.800	0.800	0.800	10,696
2025-04-10	0.850	0.850	0.800	0.805	0.805	21,484
2025-04-09	0.810	0.845	0.810	0.815	0.815	13,229
2025-04-08	0.810	0.855	0.810	0.855	0.855	12,674
2025-04-07	0.820	0.850	0.760	0.850	0.850	36,221
2025-04-04	0.870	0.870	0.825	0.825	0.825	31,097
2025-04-03	0.860	0.860	0.860	0.860	0.860	3,074
2025-04-02	0.860	0.860	0.860	0.860	0.860	5,000
2025-04-01	0.880	0.880	0.880	0.880	0.880	3,290
2025-03-31	0.860	0.860	0.860	0.860	0.860	1,605
2025-03-28	0.860	0.880	0.860	0.860	0.860	6,193
2025-03-27	0.880	0.880	0.880	0.880	0.880	2,501
2025-03-26	0.860	0.880	0.860	0.860	0.860	2,915
2025-03-25	0.865	0.870	0.865	0.870	0.870	840
2025-03-24	0.875	0.875	0.860	0.860	0.860	2,502
2025-03-21	0.880	0.880	0.860	0.860	0.860	7,972
2025-03-20	0.860	0.885	0.860	0.865	0.865	9,081
2025-03-19	0.840	0.850	0.840	0.840	0.840	1,417
2025-03-18	0.850	0.870	0.850	0.870	0.870	10,000
2025-03-17	0.860	0.860	0.855	0.855	0.855	828
2025-03-14	0.860	0.860	0.805	0.850	0.850	22,262
2025-03-13	0.870	0.870	0.835	0.835	0.835	12,488
2025-03-12	0.800	0.885	0.800	0.870	0.870	101,511
2025-03-11	0.780	0.790	0.760	0.790	0.790	28,867
2025-03-10	0.700	0.780	0.700	0.760	0.760	162,322
2025-03-07	0.610	0.670	0.590	0.650	0.650	286,277
2025-03-06	0.545	0.545	0.500	0.510	0.510	40,259
2025-03-05	0.580	0.580	0.525	0.525	0.525	8,353
2025-03-04	0.570	0.570	0.520	0.530	0.530	39,951
2025-03-03	0.570	0.585	0.570	0.570	0.570	2,110
2025-02-28	0.580	0.585	0.575	0.580	0.580	10,877
2025-02-27	0.590	0.590	0.570	0.590	0.590	13,948
2025-02-26	0.600	0.620	0.590	0.590	0.590	28,017
2025-02-25	0.620	0.620	0.600	0.600	0.600	13,782
2025-02-24	0.595	0.620	0.590	0.620	0.620	16,409
2025-02-21	0.620	0.620	0.595	0.595	0.595	3,752
2025-02-20	0.595	0.620	0.595	0.620	0.620	1,621
2025-02-19	0.615	0.620	0.590	0.590	0.590	12,257
2025-02-18	0.615	0.615	0.590	0.590	0.590	95
2025-02-17	0.585	0.610	0.585	0.610	0.610	3,896
2025-02-14	0.615	0.615	0.615	0.615	0.615	200
2025-02-13	0.600	0.615	0.600	0.615	0.615	650
2025-02-12	0.640	0.640	0.610	0.615	0.615	14,059
2025-02-11	0.640	0.640	0.640	0.640	0.640	768
2025-02-07	0.635	0.670	0.630	0.630	0.630	2,913
2025-02-05	0.645	0.645	0.640	0.640	0.640	9,485
2025-02-04	0.640	0.645	0.640	0.645	0.645	2,900
2025-02-03	0.670	0.670	0.645	0.645	0.645	1,447

← NewerPage 7 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.