Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.350 | 3.510 | 3.080 | 3.430 | 3.430 | 295,279 |
| 2024-03-15 | 2.720 | 2.980 | 2.680 | 2.890 | 2.890 | 9,681 |
| 2024-03-14 | 2.850 | 2.870 | 2.500 | 2.730 | 2.730 | 46,749 |
| 2024-03-13 | 2.930 | 2.980 | 2.850 | 2.940 | 2.940 | 29,376 |
| 2024-03-12 | 3.010 | 3.090 | 2.980 | 3.000 | 3.000 | 32,500 |
| 2024-03-11 | 3.280 | 3.300 | 3.090 | 3.190 | 3.190 | 24,713 |
| 2024-03-08 | 3.440 | 3.440 | 3.220 | 3.280 | 3.280 | 27,920 |
| 2024-03-07 | 3.360 | 3.450 | 3.350 | 3.450 | 3.450 | 3,475 |
| 2024-03-06 | 3.310 | 3.380 | 3.310 | 3.320 | 3.320 | 5,801 |
| 2024-03-05 | 3.440 | 3.450 | 3.320 | 3.320 | 3.320 | 6,584 |
| 2024-03-04 | 3.510 | 3.540 | 3.400 | 3.440 | 3.440 | 10,823 |
| 2024-03-01 | 3.650 | 3.720 | 3.520 | 3.530 | 3.530 | 16,058 |
| 2024-02-29 | 3.660 | 3.740 | 3.640 | 3.650 | 3.650 | 4,147 |
| 2024-02-28 | 3.620 | 3.650 | 3.570 | 3.640 | 3.640 | 6,198 |
| 2024-02-27 | 3.520 | 3.640 | 3.520 | 3.600 | 3.600 | 3,481 |
| 2024-02-26 | 3.700 | 3.750 | 3.520 | 3.590 | 3.590 | 14,066 |
| 2024-02-23 | 3.670 | 3.710 | 3.580 | 3.690 | 3.690 | 15,644 |
| 2024-02-22 | 3.520 | 3.860 | 3.520 | 3.700 | 3.700 | 56,829 |
| 2024-02-21 | 4.000 | 4.050 | 3.960 | 4.020 | 4.020 | 3,816 |
| 2024-02-20 | 4.000 | 4.040 | 3.870 | 4.000 | 4.000 | 9,070 |
| 2024-02-19 | 4.010 | 4.090 | 4.010 | 4.010 | 4.010 | 4,154 |
| 2024-02-16 | 4.070 | 4.080 | 4.060 | 4.060 | 4.060 | 4,668 |
| 2024-02-15 | 4.090 | 4.090 | 4.010 | 4.080 | 4.080 | 9,216 |
| 2024-02-14 | 4.050 | 4.150 | 4.050 | 4.100 | 4.100 | 5,544 |
| 2024-02-13 | 4.080 | 4.140 | 4.040 | 4.060 | 4.060 | 4,128 |
| 2024-02-12 | 4.180 | 4.180 | 4.040 | 4.130 | 4.130 | 14,658 |
| 2024-02-09 | 4.030 | 4.140 | 3.920 | 4.140 | 4.140 | 11,231 |
| 2024-02-08 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 5,454 |
| 2024-02-07 | 4.100 | 4.150 | 4.000 | 4.000 | 4.000 | 5,988 |
| 2024-02-06 | 4.180 | 4.290 | 4.100 | 4.150 | 4.150 | 12,445 |
| 2024-02-05 | 4.250 | 4.390 | 4.150 | 4.150 | 4.150 | 11,217 |
| 2024-02-02 | 4.200 | 4.590 | 4.200 | 4.360 | 4.360 | 21,530 |
| 2024-02-01 | 3.950 | 4.190 | 3.950 | 4.190 | 4.190 | 12,708 |
| 2024-01-31 | 4.000 | 4.010 | 3.750 | 3.950 | 3.950 | 48,322 |
| 2024-01-30 | 4.200 | 4.200 | 3.910 | 4.080 | 4.080 | 67,026 |
| 2024-01-29 | 4.360 | 4.360 | 4.180 | 4.270 | 4.270 | 27,074 |
| 2024-01-26 | 4.500 | 4.570 | 4.340 | 4.420 | 4.420 | 22,805 |
| 2024-01-25 | 4.610 | 4.660 | 4.450 | 4.600 | 4.600 | 11,859 |
| 2024-01-24 | 4.570 | 4.720 | 4.570 | 4.650 | 4.650 | 7,495 |
| 2024-01-23 | 4.450 | 4.540 | 4.400 | 4.530 | 4.530 | 8,994 |
| 2024-01-22 | 4.200 | 4.400 | 4.200 | 4.350 | 4.350 | 20,180 |
| 2024-01-19 | 4.470 | 4.520 | 4.450 | 4.460 | 4.460 | 6,092 |
| 2024-01-18 | 4.460 | 4.470 | 4.440 | 4.450 | 4.450 | 7,705 |
| 2024-01-17 | 4.370 | 4.450 | 4.320 | 4.420 | 4.420 | 7,810 |
| 2024-01-16 | 4.440 | 4.460 | 4.320 | 4.360 | 4.360 | 6,175 |
| 2024-01-15 | 4.650 | 4.730 | 4.450 | 4.450 | 4.450 | 14,276 |
| 2024-01-12 | 4.530 | 4.700 | 4.500 | 4.640 | 4.640 | 17,948 |
| 2024-01-11 | 4.800 | 4.850 | 4.460 | 4.480 | 4.480 | 12,802 |
| 2024-01-10 | 4.720 | 5.000 | 4.720 | 4.800 | 4.800 | 47,899 |
| 2024-01-09 | 4.190 | 4.950 | 4.190 | 4.720 | 4.720 | 69,149 |
| 2024-01-08 | 4.200 | 4.200 | 4.010 | 4.190 | 4.190 | 16,829 |
| 2024-01-05 | 4.480 | 4.480 | 4.040 | 4.200 | 4.200 | 58,997 |
| 2024-01-04 | 4.610 | 4.630 | 4.480 | 4.500 | 4.500 | 14,358 |
| 2024-01-03 | 4.640 | 4.670 | 4.540 | 4.650 | 4.650 | 12,866 |
| 2024-01-02 | 4.740 | 4.740 | 4.620 | 4.660 | 4.660 | 15,615 |
| 2023-12-29 | 4.750 | 4.750 | 4.650 | 4.670 | 4.670 | 14,094 |
| 2023-12-28 | 4.700 | 4.780 | 4.650 | 4.660 | 4.660 | 7,890 |
| 2023-12-27 | 4.760 | 4.880 | 4.620 | 4.700 | 4.700 | 19,701 |
| 2023-12-22 | 4.950 | 4.950 | 4.700 | 4.700 | 4.700 | 31,897 |
| 2023-12-21 | 4.900 | 5.080 | 4.840 | 4.980 | 4.980 | 53,154 |
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.