Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.900 | 2.900 | 2.750 | 2.810 | 2.810 | 32,919 |
| 2024-06-12 | 2.990 | 2.990 | 2.870 | 2.900 | 2.900 | 12,218 |
| 2024-06-11 | 2.950 | 2.970 | 2.930 | 2.930 | 2.930 | 2,343 |
| 2024-06-10 | 3.000 | 3.020 | 2.950 | 2.980 | 2.980 | 7,368 |
| 2024-06-07 | 3.020 | 3.020 | 2.920 | 3.000 | 3.000 | 5,795 |
| 2024-06-06 | 2.970 | 3.020 | 2.880 | 3.010 | 3.010 | 12,524 |
| 2024-06-05 | 2.970 | 3.020 | 2.870 | 2.990 | 2.990 | 26,260 |
| 2024-06-04 | 2.960 | 3.020 | 2.920 | 2.980 | 2.980 | 12,057 |
| 2024-06-03 | 2.960 | 2.970 | 2.930 | 2.970 | 2.970 | 6,075 |
| 2024-05-31 | 2.980 | 3.110 | 2.960 | 2.970 | 2.970 | 23,809 |
| 2024-05-30 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 12,459 |
| 2024-05-29 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 983 |
| 2024-05-28 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 7,874 |
| 2024-05-27 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 1,686 |
| 2024-05-24 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 5,141 |
| 2024-05-23 | 3.050 | 3.050 | 2.950 | 3.040 | 3.040 | 19,126 |
| 2024-05-22 | 3.070 | 3.080 | 3.010 | 3.050 | 3.050 | 8,280 |
| 2024-05-21 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 6,037 |
| 2024-05-20 | 3.040 | 3.090 | 3.040 | 3.080 | 3.080 | 5,339 |
| 2024-05-17 | 3.030 | 3.070 | 3.000 | 3.050 | 3.050 | 9,845 |
| 2024-05-16 | 3.010 | 3.060 | 3.010 | 3.020 | 3.020 | 9,284 |
| 2024-05-15 | 2.850 | 3.040 | 2.850 | 3.020 | 3.020 | 27,548 |
| 2024-05-14 | 2.940 | 2.980 | 2.760 | 2.800 | 2.800 | 46,451 |
| 2024-05-13 | 3.010 | 3.020 | 2.940 | 2.970 | 2.970 | 16,857 |
| 2024-05-10 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 5,856 |
| 2024-05-09 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 2,867 |
| 2024-05-08 | 3.090 | 3.090 | 3.020 | 3.040 | 3.040 | 10,774 |
| 2024-05-07 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 5,314 |
| 2024-05-06 | 3.090 | 3.110 | 3.030 | 3.100 | 3.100 | 6,031 |
| 2024-05-03 | 3.050 | 3.100 | 3.010 | 3.100 | 3.100 | 6,969 |
| 2024-05-02 | 3.090 | 3.100 | 3.030 | 3.100 | 3.100 | 5,135 |
| 2024-04-30 | 3.050 | 3.140 | 3.040 | 3.100 | 3.100 | 16,214 |
| 2024-04-29 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 6,758 |
| 2024-04-26 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 17,511 |
| 2024-04-25 | 3.030 | 3.100 | 3.030 | 3.050 | 3.050 | 6,295 |
| 2024-04-24 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 6,939 |
| 2024-04-23 | 3.150 | 3.200 | 3.060 | 3.060 | 3.060 | 17,600 |
| 2024-04-22 | 3.170 | 3.170 | 3.060 | 3.120 | 3.120 | 12,159 |
| 2024-04-19 | 3.160 | 3.190 | 3.060 | 3.170 | 3.170 | 7,439 |
| 2024-04-18 | 3.200 | 3.200 | 3.030 | 3.150 | 3.150 | 8,299 |
| 2024-04-17 | 2.980 | 3.260 | 2.930 | 3.140 | 3.140 | 28,316 |
| 2024-04-16 | 3.210 | 3.210 | 2.940 | 2.940 | 2.940 | 28,546 |
| 2024-04-15 | 3.150 | 3.280 | 3.150 | 3.210 | 3.210 | 20,785 |
| 2024-04-12 | 3.020 | 3.160 | 3.020 | 3.130 | 3.130 | 4,131 |
| 2024-04-11 | 3.060 | 3.060 | 3.000 | 3.010 | 3.010 | 5,214 |
| 2024-04-10 | 3.060 | 3.130 | 3.050 | 3.060 | 3.060 | 9,630 |
| 2024-04-09 | 3.180 | 3.180 | 3.030 | 3.040 | 3.040 | 23,555 |
| 2024-04-08 | 3.130 | 3.170 | 3.100 | 3.130 | 3.130 | 10,084 |
| 2024-04-05 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 6,016 |
| 2024-04-04 | 3.160 | 3.200 | 3.100 | 3.120 | 3.120 | 7,963 |
| 2024-04-03 | 3.140 | 3.160 | 3.090 | 3.140 | 3.140 | 3,294 |
| 2024-04-02 | 3.100 | 3.220 | 3.060 | 3.130 | 3.130 | 14,110 |
| 2024-03-28 | 3.060 | 3.120 | 3.040 | 3.080 | 3.080 | 9,222 |
| 2024-03-27 | 3.060 | 3.090 | 3.020 | 3.040 | 3.040 | 14,719 |
| 2024-03-26 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 12,236 |
| 2024-03-25 | 3.170 | 3.170 | 3.020 | 3.130 | 3.130 | 31,067 |
| 2024-03-22 | 3.290 | 3.290 | 3.110 | 3.160 | 3.160 | 15,801 |
| 2024-03-21 | 3.370 | 3.370 | 3.050 | 3.180 | 3.180 | 76,824 |
| 2024-03-20 | 3.500 | 3.550 | 3.200 | 3.390 | 3.390 | 81,753 |
| 2024-03-19 | 3.650 | 3.890 | 3.350 | 3.370 | 3.370 | 223,544 |
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.