Belysse Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.315	0.322	0.312	0.315	0.315	12,247
2026-10-14	0.330	0.350	0.330	0.350	0.350	1,396
2026-10-13	0.360	0.360	0.360	0.360	0.360	200
2026-10-12	0.370	0.370	0.360	0.360	0.360	22,300
2026-10-09	0.338	0.361	0.309	0.361	0.361	32,495
2026-10-08	0.359	0.359	0.327	0.341	0.341	22,727
2026-10-07	0.360	0.360	0.360	0.360	0.360	78
2026-10-06	0.380	0.380	0.353	0.357	0.357	30,511
2026-10-05	0.384	0.384	0.350	0.350	0.350	6,731
2026-10-02	0.370	0.393	0.360	0.393	0.393	5,421
2026-10-01	0.393	0.393	0.370	0.370	0.370	1,260
2026-09-30	0.356	0.380	0.356	0.371	0.371	9,304
2026-09-29	0.352	0.397	0.352	0.394	0.394	989
2026-09-28	0.392	0.394	0.380	0.380	0.380	6,611
2026-09-25	0.394	0.394	0.393	0.393	0.393	19,721
2026-09-24	0.400	0.440	0.381	0.381	0.381	12,439
2026-09-23	0.410	0.410	0.383	0.409	0.409	2,733
2026-09-22	0.410	0.414	0.399	0.402	0.402	39,936
2026-09-21	0.412	0.423	0.410	0.412	0.412	23,106
2026-09-18	0.431	0.449	0.420	0.420	0.420	10,149
2026-09-17	0.440	0.440	0.422	0.440	0.440	5,676
2026-09-16	0.470	0.470	0.440	0.440	0.440	4,722
2026-09-15	0.446	0.472	0.446	0.467	0.467	2,666
2026-09-14	0.469	0.469	0.469	0.469	0.469	100
2026-09-11	0.472	0.484	0.471	0.471	0.471	681
2026-09-10	0.470	0.488	0.444	0.488	0.488	4,650
2026-09-09	0.450	0.460	0.439	0.459	0.459	11,800
2026-09-08	0.420	0.440	0.420	0.431	0.431	5,907
2026-09-07	0.450	0.457	0.420	0.422	0.422	27,098
2026-09-04	0.450	0.472	0.424	0.454	0.454	19,475
2026-09-03	0.450	0.450	0.421	0.449	0.449	37,719
2026-09-02	0.460	0.469	0.455	0.455	0.455	5,615
2026-09-01	0.470	0.470	0.455	0.470	0.470	27,289
2026-08-31	0.470	0.480	0.460	0.466	0.466	8,820
2026-08-28	0.494	0.494	0.479	0.479	0.479	2,254
2026-08-26	0.465	0.498	0.465	0.498	0.498	4,675
2026-08-25	0.495	0.500	0.495	0.500	0.500	9,070
2026-08-24	0.490	0.495	0.479	0.495	0.495	6,101
2026-08-21	0.462	0.479	0.462	0.479	0.479	1,567
2026-08-20	0.490	0.490	0.463	0.479	0.479	1,145
2026-08-19	0.462	0.464	0.462	0.464	0.464	4,014
2026-08-18	0.481	0.485	0.462	0.482	0.482	6,559
2026-08-17	0.460	0.500	0.460	0.500	0.500	7,187
2026-08-14	0.474	0.474	0.460	0.460	0.460	8,027
2026-08-13	0.474	0.474	0.460	0.473	0.473	19,319
2026-08-12	0.483	0.483	0.473	0.480	0.480	12,186
2026-08-11	0.488	0.488	0.483	0.483	0.483	2,099
2026-08-10	0.478	0.490	0.478	0.490	0.490	4,689
2026-08-07	0.490	0.490	0.490	0.490	0.490	12
2026-08-06	0.500	0.500	0.478	0.478	0.478	1,622
2026-08-05	0.500	0.500	0.490	0.490	0.490	3,361
2026-08-04	0.471	0.502	0.471	0.502	0.502	1,102
2026-08-03	0.495	0.520	0.483	0.514	0.514	6,031
2026-07-31	0.500	0.538	0.500	0.510	0.510	20,630
2026-07-30	0.489	0.495	0.474	0.495	0.495	13,441
2026-07-29	0.510	0.510	0.510	0.510	0.510	100
2026-07-28	0.508	0.508	0.474	0.476	0.476	1,035
2026-07-27	0.502	0.502	0.478	0.502	0.502	3,895
2026-07-24	0.500	0.500	0.491	0.491	0.491	3,084
2026-07-23	0.544	0.544	0.491	0.500	0.500	25,872

Page 1 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.