Biotalys NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.730	1.740	1.722	1.740	1.740	13,014
2026-10-15	1.720	1.742	1.720	1.730	1.730	10,529
2026-10-14	1.752	1.764	1.736	1.756	1.756	6,313
2026-10-13	1.778	1.780	1.752	1.778	1.778	5,287
2026-10-12	1.752	1.780	1.742	1.778	1.778	24,495
2026-10-09	1.848	1.848	1.736	1.778	1.778	39,405
2026-10-08	1.880	1.890	1.836	1.850	1.850	13,791
2026-10-07	1.930	1.938	1.850	1.874	1.874	10,247
2026-10-06	1.948	1.948	1.910	1.940	1.940	5,460
2026-10-05	1.950	1.950	1.886	1.936	1.936	10,688
2026-10-02	1.980	1.992	1.866	1.910	1.910	29,459
2026-10-01	1.970	2.000	1.960	1.980	1.980	7,353
2026-09-30	2.015	2.015	1.970	1.970	1.970	6,378
2026-09-29	2.010	2.010	1.964	1.964	1.964	5,410
2026-09-28	2.020	2.020	1.980	2.020	2.020	10,152
2026-09-25	2.020	2.020	1.974	1.976	1.976	4,265
2026-09-24	2.020	2.020	1.944	1.950	1.950	17,914
2026-09-23	1.952	2.015	1.952	1.990	1.990	14,497
2026-09-22	2.000	2.035	1.972	2.000	2.000	3,117
2026-09-21	2.000	2.000	1.970	1.970	1.970	7,741
2026-09-18	2.085	2.085	1.980	1.980	1.980	14,583
2026-09-17	1.998	1.998	1.950	1.964	1.964	13,374
2026-09-16	2.100	2.100	1.942	1.942	1.942	27,022
2026-09-15	2.070	2.080	2.005	2.015	2.015	21,460
2026-09-14	2.195	2.195	1.950	1.960	1.960	33,737
2026-09-11	2.100	2.140	2.035	2.140	2.140	10,790
2026-09-10	2.125	2.125	2.000	2.015	2.015	23,362
2026-09-09	2.165	2.210	2.050	2.140	2.140	46,532
2026-09-08	2.400	2.400	2.160	2.160	2.160	69,999
2026-09-07	2.360	2.370	2.300	2.330	2.330	21,272
2026-09-04	2.330	2.375	2.330	2.350	2.350	13,787
2026-09-03	2.500	2.500	2.300	2.320	2.320	92,430
2026-09-02	2.660	2.750	2.450	2.470	2.470	129,480
2026-09-01	2.495	2.495	2.415	2.440	2.440	20,989
2026-08-31	2.545	2.545	2.430	2.480	2.480	8,266
2026-08-28	2.520	2.545	2.450	2.510	2.510	25,873
2026-08-27	2.680	2.680	2.560	2.560	2.560	38,203
2026-08-26	2.670	2.700	2.670	2.680	2.680	4,865
2026-08-25	2.700	2.700	2.650	2.675	2.675	11,741
2026-08-24	2.740	2.750	2.715	2.720	2.720	14,790
2026-08-21	2.740	2.740	2.700	2.700	2.700	6,837
2026-08-20	2.675	2.750	2.560	2.745	2.745	31,565
2026-08-19	2.685	2.685	2.635	2.680	2.680	9,873
2026-08-18	2.600	2.695	2.600	2.685	2.685	13,222
2026-08-17	2.410	2.530	2.410	2.525	2.525	21,746
2026-08-14	2.445	2.445	2.380	2.410	2.410	13,983
2026-08-13	2.480	2.480	2.380	2.455	2.455	11,997
2026-08-12	2.500	2.585	2.480	2.480	2.480	11,136
2026-08-11	2.550	2.550	2.480	2.500	2.500	24,923
2026-08-10	2.600	2.600	2.555	2.555	2.555	6,042
2026-08-07	2.670	2.685	2.625	2.630	2.630	2,599
2026-08-06	2.680	2.720	2.650	2.680	2.680	7,735
2026-08-05	2.695	2.735	2.650	2.650	2.650	2,778
2026-08-04	2.595	2.700	2.595	2.680	2.680	15,579
2026-08-03	2.480	2.560	2.480	2.560	2.560	9,573
2026-07-31	2.485	2.520	2.460	2.480	2.480	7,947
2026-07-30	2.420	2.530	2.350	2.485	2.485	20,282
2026-07-29	2.680	2.695	2.250	2.380	2.380	50,081
2026-07-28	2.810	2.865	2.620	2.675	2.675	26,778
2026-07-27	2.970	2.970	2.805	2.865	2.865	25,404

Page 1 of 22 · 1,281 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.