Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 1,380 |
| 2023-09-26 | 4.700 | 4.750 | 4.540 | 4.700 | 4.700 | 13,815 |
| 2023-09-25 | 4.790 | 4.790 | 4.620 | 4.730 | 4.730 | 8,689 |
| 2023-09-22 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 4,551 |
| 2023-09-21 | 4.900 | 4.900 | 4.710 | 4.760 | 4.760 | 14,500 |
| 2023-09-20 | 5.000 | 5.100 | 4.870 | 4.900 | 4.900 | 33,920 |
| 2023-09-19 | 5.100 | 5.160 | 5.000 | 5.000 | 5.000 | 18,452 |
| 2023-09-18 | 5.120 | 5.180 | 5.040 | 5.100 | 5.100 | 4,443 |
| 2023-09-15 | 5.080 | 5.180 | 5.080 | 5.180 | 5.180 | 5,701 |
| 2023-09-14 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 10,261 |
| 2023-09-13 | 5.280 | 5.300 | 5.040 | 5.100 | 5.100 | 10,120 |
| 2023-09-12 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 3,593 |
| 2023-09-11 | 5.260 | 5.360 | 5.240 | 5.300 | 5.300 | 13,801 |
| 2023-09-08 | 5.680 | 5.680 | 5.300 | 5.420 | 5.420 | 8,219 |
| 2023-09-07 | 5.300 | 5.660 | 5.300 | 5.540 | 5.540 | 5,544 |
| 2023-09-06 | 5.640 | 5.640 | 5.300 | 5.460 | 5.460 | 15,129 |
| 2023-09-05 | 5.580 | 5.680 | 5.560 | 5.680 | 5.680 | 3,747 |
| 2023-09-04 | 5.580 | 5.680 | 5.560 | 5.560 | 5.560 | 3,402 |
| 2023-09-01 | 5.640 | 5.640 | 5.560 | 5.560 | 5.560 | 2,062 |
| 2023-08-31 | 5.540 | 5.640 | 5.520 | 5.520 | 5.520 | 1,830 |
| 2023-08-30 | 5.700 | 5.700 | 5.520 | 5.520 | 5.520 | 22,733 |
| 2023-08-29 | 5.860 | 5.860 | 5.780 | 5.800 | 5.800 | 2,225 |
| 2023-08-28 | 5.760 | 5.900 | 5.760 | 5.780 | 5.780 | 1,164 |
| 2023-08-25 | 5.820 | 5.940 | 5.760 | 5.880 | 5.880 | 93,016 |
| 2023-08-24 | 5.720 | 5.840 | 5.720 | 5.760 | 5.760 | 7,425 |
| 2023-08-23 | 5.800 | 5.880 | 5.600 | 5.860 | 5.860 | 43,446 |
| 2023-08-22 | 5.900 | 5.960 | 5.840 | 5.920 | 5.920 | 158,592 |
| 2023-08-21 | 5.980 | 5.980 | 5.880 | 5.900 | 5.900 | 3,606 |
| 2023-08-18 | 5.900 | 5.980 | 5.860 | 5.980 | 5.980 | 4,111 |
| 2023-08-17 | 5.960 | 6.000 | 5.880 | 5.900 | 5.900 | 11,705 |
| 2023-08-16 | 5.960 | 5.980 | 5.880 | 5.960 | 5.960 | 4,178 |
| 2023-08-15 | 5.980 | 6.000 | 5.860 | 5.900 | 5.900 | 6,702 |
| 2023-08-14 | 5.940 | 6.000 | 5.860 | 5.880 | 5.880 | 49,762 |
| 2023-08-11 | 5.960 | 5.980 | 5.940 | 5.980 | 5.980 | 446 |
| 2023-08-10 | 5.940 | 5.940 | 5.860 | 5.940 | 5.940 | 1,099 |
| 2023-08-09 | 5.920 | 5.940 | 5.880 | 5.940 | 5.940 | 1,875 |
| 2023-08-08 | 5.920 | 6.100 | 5.860 | 5.900 | 5.900 | 17,082 |
| 2023-08-07 | 6.000 | 6.000 | 5.880 | 5.900 | 5.900 | 3,791 |
| 2023-08-04 | 6.000 | 6.020 | 5.840 | 5.900 | 5.900 | 14,666 |
| 2023-08-03 | 5.900 | 5.960 | 5.840 | 5.940 | 5.940 | 3,173 |
| 2023-08-02 | 5.880 | 5.900 | 5.860 | 5.860 | 5.860 | 2,344 |
| 2023-08-01 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 5,336 |
| 2023-07-31 | 6.000 | 6.000 | 5.860 | 5.880 | 5.880 | 13,294 |
| 2023-07-28 | 6.100 | 6.100 | 5.960 | 6.000 | 6.000 | 14,092 |
| 2023-07-27 | 6.080 | 6.160 | 6.000 | 6.040 | 6.040 | 15,936 |
| 2023-07-26 | 6.200 | 6.320 | 6.000 | 6.080 | 6.080 | 19,422 |
| 2023-07-25 | 6.320 | 6.400 | 6.160 | 6.160 | 6.160 | 36,691 |
| 2023-07-24 | 6.280 | 6.400 | 6.280 | 6.340 | 6.340 | 14,709 |
| 2023-07-21 | 6.100 | 6.360 | 6.000 | 6.200 | 6.200 | 27,643 |
| 2023-07-20 | 5.840 | 6.060 | 5.840 | 6.000 | 6.000 | 9,286 |
| 2023-07-19 | 5.900 | 5.980 | 5.840 | 5.840 | 5.840 | 3,119 |
| 2023-07-18 | 5.900 | 5.960 | 5.900 | 5.900 | 5.900 | 2,646 |
| 2023-07-17 | 5.900 | 5.980 | 5.860 | 5.980 | 5.980 | 1,084 |
| 2023-07-14 | 5.960 | 5.980 | 5.900 | 5.980 | 5.980 | 487 |
| 2023-07-13 | 5.940 | 6.000 | 5.900 | 6.000 | 6.000 | 1,818 |
| 2023-07-12 | 5.840 | 5.940 | 5.840 | 5.940 | 5.940 | 725 |
| 2023-07-11 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 1,749 |
| 2023-07-10 | 5.860 | 5.940 | 5.800 | 5.800 | 5.800 | 2,289 |
| 2023-07-07 | 5.840 | 5.880 | 5.840 | 5.880 | 5.880 | 400 |
| 2023-07-06 | 5.940 | 5.940 | 5.700 | 5.840 | 5.840 | 2,885 |
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.