Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.050 | 3.060 | 3.010 | 3.050 | 3.050 | 6,624 |
| 2024-09-04 | 3.100 | 3.190 | 3.060 | 3.060 | 3.060 | 37,904 |
| 2024-09-03 | 3.000 | 3.090 | 2.980 | 3.090 | 3.090 | 23,664 |
| 2024-09-02 | 2.900 | 3.000 | 2.900 | 2.980 | 2.980 | 25,381 |
| 2024-08-30 | 2.880 | 2.880 | 2.860 | 2.870 | 2.870 | 2,939 |
| 2024-08-29 | 2.910 | 2.910 | 2.850 | 2.880 | 2.880 | 9,642 |
| 2024-08-28 | 2.860 | 2.910 | 2.860 | 2.910 | 2.910 | 8,369 |
| 2024-08-27 | 2.850 | 2.880 | 2.850 | 2.860 | 2.860 | 4,925 |
| 2024-08-26 | 2.860 | 2.900 | 2.840 | 2.850 | 2.850 | 31,776 |
| 2024-08-23 | 2.960 | 2.980 | 2.920 | 2.940 | 2.940 | 10,090 |
| 2024-08-22 | 2.960 | 3.000 | 2.930 | 2.960 | 2.960 | 25,093 |
| 2024-08-21 | 2.930 | 2.990 | 2.920 | 2.940 | 2.940 | 21,870 |
| 2024-08-20 | 2.930 | 2.930 | 2.880 | 2.920 | 2.920 | 14,977 |
| 2024-08-19 | 3.000 | 3.000 | 2.900 | 2.930 | 2.930 | 21,684 |
| 2024-08-16 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 3,200 |
| 2024-08-15 | 2.960 | 3.010 | 2.960 | 2.980 | 2.980 | 4,703 |
| 2024-08-14 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 19,505 |
| 2024-08-13 | 2.950 | 2.960 | 2.940 | 2.950 | 2.950 | 2,489 |
| 2024-08-12 | 2.960 | 2.960 | 2.940 | 2.950 | 2.950 | 4,321 |
| 2024-08-09 | 2.970 | 2.980 | 2.920 | 2.960 | 2.960 | 8,845 |
| 2024-08-08 | 3.030 | 3.060 | 2.960 | 2.960 | 2.960 | 17,257 |
| 2024-08-07 | 2.970 | 3.060 | 2.950 | 3.000 | 3.000 | 13,315 |
| 2024-08-06 | 2.920 | 2.990 | 2.920 | 2.980 | 2.980 | 12,983 |
| 2024-08-05 | 2.960 | 2.990 | 2.900 | 2.950 | 2.950 | 22,499 |
| 2024-08-02 | 3.000 | 3.070 | 2.990 | 3.000 | 3.000 | 15,047 |
| 2024-08-01 | 3.060 | 3.060 | 3.000 | 3.030 | 3.030 | 12,129 |
| 2024-07-31 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 8,843 |
| 2024-07-30 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 2,867 |
| 2024-07-29 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 15,136 |
| 2024-07-26 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 11,669 |
| 2024-07-25 | 3.080 | 3.080 | 2.910 | 3.000 | 3.000 | 35,748 |
| 2024-07-24 | 2.870 | 3.100 | 2.870 | 3.050 | 3.050 | 56,013 |
| 2024-07-23 | 2.800 | 2.870 | 2.800 | 2.850 | 2.850 | 21,363 |
| 2024-07-22 | 2.690 | 2.780 | 2.680 | 2.770 | 2.770 | 26,148 |
| 2024-07-19 | 2.680 | 2.690 | 2.650 | 2.680 | 2.680 | 10,443 |
| 2024-07-18 | 2.680 | 2.690 | 2.670 | 2.670 | 2.670 | 37,668 |
| 2024-07-17 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 775 |
| 2024-07-16 | 2.660 | 2.700 | 2.650 | 2.700 | 2.700 | 10,107 |
| 2024-07-15 | 2.660 | 2.700 | 2.650 | 2.700 | 2.700 | 6,353 |
| 2024-07-12 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 2,810 |
| 2024-07-11 | 2.650 | 2.680 | 2.650 | 2.680 | 2.680 | 553 |
| 2024-07-10 | 2.650 | 2.680 | 2.650 | 2.680 | 2.680 | 795 |
| 2024-07-09 | 2.660 | 2.690 | 2.650 | 2.650 | 2.650 | 3,711 |
| 2024-07-08 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 1,852 |
| 2024-07-05 | 2.670 | 2.680 | 2.670 | 2.680 | 2.680 | 116 |
| 2024-07-04 | 2.690 | 2.750 | 2.670 | 2.670 | 2.670 | 6,435 |
| 2024-07-03 | 2.700 | 2.700 | 2.640 | 2.690 | 2.690 | 5,201 |
| 2024-07-02 | 2.690 | 2.690 | 2.630 | 2.650 | 2.650 | 3,026 |
| 2024-07-01 | 2.620 | 2.680 | 2.620 | 2.660 | 2.660 | 9,059 |
| 2024-06-28 | 2.710 | 2.780 | 2.700 | 2.710 | 2.710 | 11,003 |
| 2024-06-27 | 2.710 | 2.750 | 2.710 | 2.710 | 2.710 | 1,692 |
| 2024-06-26 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 5,120 |
| 2024-06-25 | 2.870 | 2.870 | 2.780 | 2.800 | 2.800 | 2,799 |
| 2024-06-24 | 2.760 | 2.820 | 2.740 | 2.820 | 2.820 | 6,580 |
| 2024-06-21 | 2.810 | 2.870 | 2.750 | 2.750 | 2.750 | 3,007 |
| 2024-06-20 | 2.790 | 2.880 | 2.750 | 2.800 | 2.800 | 5,812 |
| 2024-06-19 | 2.760 | 2.800 | 2.550 | 2.790 | 2.790 | 24,906 |
| 2024-06-18 | 2.780 | 2.790 | 2.720 | 2.790 | 2.790 | 4,427 |
| 2024-06-17 | 2.710 | 2.810 | 2.710 | 2.780 | 2.780 | 5,281 |
| 2024-06-14 | 2.810 | 2.850 | 2.700 | 2.770 | 2.770 | 14,996 |
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.