Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.480 | 5.340 | 4.470 | 4.750 | 4.750 | 334,260 |
| 2023-12-19 | 3.500 | 4.190 | 3.430 | 4.190 | 4.190 | 184,985 |
| 2023-12-18 | 3.220 | 3.240 | 3.090 | 3.200 | 3.200 | 12,819 |
| 2023-12-15 | 3.250 | 3.250 | 3.180 | 3.240 | 3.240 | 7,605 |
| 2023-12-14 | 3.230 | 3.300 | 3.230 | 3.260 | 3.260 | 6,970 |
| 2023-12-13 | 3.150 | 3.360 | 3.000 | 3.240 | 3.240 | 48,233 |
| 2023-12-12 | 3.350 | 3.350 | 3.120 | 3.170 | 3.170 | 28,191 |
| 2023-12-11 | 3.370 | 3.420 | 3.350 | 3.390 | 3.390 | 14,557 |
| 2023-12-08 | 3.310 | 3.420 | 3.240 | 3.340 | 3.340 | 35,665 |
| 2023-12-07 | 3.200 | 3.320 | 3.120 | 3.320 | 3.320 | 24,536 |
| 2023-12-06 | 2.800 | 3.360 | 2.750 | 3.240 | 3.240 | 96,391 |
| 2023-12-05 | 3.770 | 3.890 | 2.820 | 2.890 | 2.890 | 177,780 |
| 2023-12-04 | 3.640 | 4.190 | 3.610 | 3.770 | 3.770 | 179,720 |
| 2023-12-01 | 3.160 | 3.850 | 3.050 | 3.570 | 3.570 | 239,522 |
| 2023-11-30 | 2.010 | 3.200 | 2.010 | 3.040 | 3.040 | 272,794 |
| 2023-11-29 | 1.680 | 1.990 | 1.620 | 1.955 | 1.955 | 352,047 |
| 2023-11-28 | 1.755 | 1.760 | 1.625 | 1.635 | 1.635 | 35,125 |
| 2023-11-27 | 1.785 | 1.790 | 1.750 | 1.755 | 1.755 | 23,456 |
| 2023-11-24 | 1.850 | 1.860 | 1.760 | 1.790 | 1.790 | 44,278 |
| 2023-11-23 | 1.950 | 1.950 | 1.815 | 1.880 | 1.880 | 43,391 |
| 2023-11-22 | 2.280 | 2.280 | 1.855 | 1.990 | 1.990 | 83,187 |
| 2023-11-21 | 2.400 | 2.400 | 2.290 | 2.290 | 2.290 | 24,176 |
| 2023-11-20 | 2.430 | 2.450 | 2.420 | 2.420 | 2.420 | 16,409 |
| 2023-11-17 | 2.650 | 2.650 | 2.400 | 2.460 | 2.460 | 60,158 |
| 2023-11-16 | 2.800 | 2.800 | 2.470 | 2.550 | 2.550 | 120,157 |
| 2023-11-15 | 2.970 | 3.000 | 2.880 | 2.970 | 2.970 | 31,496 |
| 2023-11-14 | 3.160 | 3.160 | 2.980 | 2.980 | 2.980 | 34,570 |
| 2023-11-13 | 3.190 | 3.200 | 3.140 | 3.140 | 3.140 | 15,081 |
| 2023-11-10 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 18,395 |
| 2023-11-09 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 30,442 |
| 2023-11-08 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 2,784 |
| 2023-11-07 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 1,156 |
| 2023-11-06 | 3.200 | 3.240 | 3.150 | 3.170 | 3.170 | 20,848 |
| 2023-11-03 | 3.180 | 3.230 | 3.180 | 3.200 | 3.200 | 8,291 |
| 2023-11-02 | 3.200 | 3.230 | 3.130 | 3.180 | 3.180 | 13,151 |
| 2023-11-01 | 3.200 | 3.240 | 3.190 | 3.190 | 3.190 | 10,317 |
| 2023-10-31 | 3.130 | 3.190 | 3.130 | 3.150 | 3.150 | 1,461 |
| 2023-10-30 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 2,622 |
| 2023-10-27 | 3.170 | 3.170 | 3.100 | 3.160 | 3.160 | 6,196 |
| 2023-10-26 | 3.160 | 3.170 | 3.130 | 3.130 | 3.130 | 6,517 |
| 2023-10-25 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 15,605 |
| 2023-10-24 | 3.200 | 3.240 | 3.150 | 3.200 | 3.200 | 11,906 |
| 2023-10-23 | 3.460 | 3.460 | 3.130 | 3.200 | 3.200 | 11,825 |
| 2023-10-20 | 3.380 | 3.400 | 3.210 | 3.400 | 3.400 | 10,392 |
| 2023-10-19 | 3.260 | 3.450 | 3.200 | 3.400 | 3.400 | 7,385 |
| 2023-10-18 | 3.390 | 3.390 | 3.260 | 3.330 | 3.330 | 10,356 |
| 2023-10-17 | 3.500 | 3.500 | 3.230 | 3.450 | 3.450 | 28,173 |
| 2023-10-16 | 3.750 | 3.750 | 3.510 | 3.530 | 3.530 | 23,699 |
| 2023-10-13 | 4.090 | 4.090 | 3.600 | 3.730 | 3.730 | 23,540 |
| 2023-10-12 | 4.230 | 4.290 | 4.080 | 4.100 | 4.100 | 5,793 |
| 2023-10-11 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 231 |
| 2023-10-10 | 4.280 | 4.300 | 4.220 | 4.220 | 4.220 | 3,324 |
| 2023-10-09 | 4.370 | 4.370 | 4.260 | 4.280 | 4.280 | 8,641 |
| 2023-10-06 | 4.330 | 4.430 | 4.270 | 4.360 | 4.360 | 4,187 |
| 2023-10-05 | 4.240 | 4.240 | 4.130 | 4.230 | 4.230 | 3,560 |
| 2023-10-04 | 4.240 | 4.240 | 4.000 | 4.100 | 4.100 | 19,972 |
| 2023-10-03 | 4.300 | 4.440 | 4.290 | 4.300 | 4.300 | 13,361 |
| 2023-10-02 | 4.540 | 4.560 | 4.120 | 4.300 | 4.300 | 23,990 |
| 2023-09-29 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 3,289 |
| 2023-09-28 | 4.740 | 4.750 | 4.620 | 4.700 | 4.700 | 7,821 |
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.