Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5.940 | 5.940 | 5.920 | 5.920 | 5.920 | 343 |
| 2023-07-04 | 5.940 | 5.940 | 5.840 | 5.900 | 5.900 | 302 |
| 2023-07-03 | 5.820 | 5.940 | 5.820 | 5.940 | 5.940 | 198 |
| 2023-06-30 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 1,132 |
| 2023-06-29 | 5.840 | 5.900 | 5.820 | 5.820 | 5.820 | 2,185 |
| 2023-06-28 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 1,250 |
| 2023-06-27 | 5.920 | 5.980 | 5.860 | 5.860 | 5.860 | 1,046 |
| 2023-06-26 | 5.960 | 6.000 | 5.900 | 5.900 | 5.900 | 515 |
| 2023-06-23 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 732 |
| 2023-06-22 | 5.920 | 5.980 | 5.880 | 5.880 | 5.880 | 2,843 |
| 2023-06-21 | 5.980 | 6.000 | 5.920 | 6.000 | 6.000 | 1,531 |
| 2023-06-20 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 87 |
| 2023-06-19 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 1,085 |
| 2023-06-16 | 6.000 | 6.140 | 5.940 | 5.940 | 5.940 | 7,524 |
| 2023-06-15 | 5.900 | 6.000 | 5.900 | 5.960 | 5.960 | 2,907 |
| 2023-06-14 | 6.000 | 6.060 | 5.900 | 5.900 | 5.900 | 6,013 |
| 2023-06-13 | 6.100 | 6.100 | 5.940 | 5.940 | 5.940 | 4,431 |
| 2023-06-12 | 6.040 | 6.120 | 5.980 | 6.000 | 6.000 | 15,994 |
| 2023-06-09 | 6.160 | 6.160 | 6.040 | 6.040 | 6.040 | 2,630 |
| 2023-06-08 | 6.100 | 6.160 | 6.060 | 6.080 | 6.080 | 2,580 |
| 2023-06-07 | 6.180 | 6.200 | 6.100 | 6.100 | 6.100 | 7,770 |
| 2023-06-06 | 6.300 | 6.300 | 6.060 | 6.100 | 6.100 | 4,608 |
| 2023-06-05 | 6.400 | 6.400 | 6.180 | 6.300 | 6.300 | 6,752 |
| 2023-06-02 | 6.480 | 6.480 | 6.280 | 6.280 | 6.280 | 9,023 |
| 2023-06-01 | 6.040 | 6.380 | 6.040 | 6.220 | 6.220 | 14,517 |
| 2023-05-31 | 6.140 | 6.240 | 6.020 | 6.020 | 6.020 | 6,525 |
| 2023-05-30 | 6.120 | 6.140 | 6.040 | 6.040 | 6.040 | 924 |
| 2023-05-29 | 6.120 | 6.160 | 6.100 | 6.100 | 6.100 | 617 |
| 2023-05-26 | 6.140 | 6.140 | 6.100 | 6.100 | 6.100 | 5,124 |
| 2023-05-25 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2023-05-24 | 6.100 | 6.180 | 6.100 | 6.100 | 6.100 | 757 |
| 2023-05-23 | 6.100 | 6.180 | 6.040 | 6.180 | 6.180 | 1,273 |
| 2023-05-22 | 6.120 | 6.200 | 6.100 | 6.100 | 6.100 | 1,343 |
| 2023-05-19 | 6.100 | 6.200 | 6.100 | 6.120 | 6.120 | 2,752 |
| 2023-05-18 | 6.260 | 6.260 | 6.160 | 6.160 | 6.160 | 1,734 |
| 2023-05-17 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 656 |
| 2023-05-16 | 6.180 | 6.260 | 6.180 | 6.180 | 6.180 | 595 |
| 2023-05-15 | 6.200 | 6.300 | 6.180 | 6.180 | 6.180 | 6,014 |
| 2023-05-12 | 6.300 | 6.380 | 6.180 | 6.180 | 6.180 | 9,536 |
| 2023-05-11 | 6.300 | 6.300 | 6.200 | 6.240 | 6.240 | 1,250 |
| 2023-05-10 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 161 |
| 2023-05-09 | 6.340 | 6.340 | 6.200 | 6.260 | 6.260 | 818 |
| 2023-05-08 | 6.260 | 6.500 | 6.240 | 6.260 | 6.260 | 6,014 |
| 2023-05-05 | 6.260 | 6.260 | 6.160 | 6.200 | 6.200 | 260 |
| 2023-05-04 | 6.240 | 6.260 | 6.160 | 6.260 | 6.260 | 328 |
| 2023-05-03 | 6.320 | 6.400 | 6.160 | 6.240 | 6.240 | 4,846 |
| 2023-05-02 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 7,042 |
| 2023-04-28 | 6.580 | 6.640 | 6.500 | 6.500 | 6.500 | 1,140 |
| 2023-04-27 | 6.520 | 6.620 | 6.520 | 6.600 | 6.600 | 350 |
| 2023-04-26 | 6.600 | 6.700 | 6.480 | 6.500 | 6.500 | 5,878 |
| 2023-04-25 | 6.780 | 6.780 | 6.500 | 6.500 | 6.500 | 24,965 |
| 2023-04-24 | 6.780 | 6.880 | 6.520 | 6.660 | 6.660 | 18,888 |
| 2023-04-21 | 6.340 | 6.500 | 6.340 | 6.500 | 6.500 | 1,008 |
| 2023-04-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 920 |
| 2023-04-19 | 6.300 | 6.460 | 6.300 | 6.460 | 6.460 | 1,208 |
| 2023-04-18 | 6.540 | 6.540 | 6.400 | 6.400 | 6.400 | 1,411 |
| 2023-04-17 | 6.540 | 6.540 | 6.500 | 6.540 | 6.540 | 1,688 |
| 2023-04-14 | 6.400 | 6.540 | 6.400 | 6.540 | 6.540 | 2,081 |
| 2023-04-13 | 6.200 | 6.380 | 6.200 | 6.380 | 6.380 | 3,139 |
| 2023-04-12 | 6.240 | 6.280 | 6.240 | 6.280 | 6.280 | 73 |
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.