Biotalys NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	6.280	6.280	6.260	6.260	6.260	214
2023-04-06	6.160	6.300	6.160	6.280	6.280	3,496
2023-04-05	6.140	6.260	6.100	6.260	6.260	4,886
2023-04-04	6.140	6.140	6.120	6.120	6.120	3,074
2023-04-03	6.140	6.200	6.100	6.120	6.120	1,515
2023-03-31	6.160	6.160	6.140	6.140	6.140	250
2023-03-30	6.140	6.160	6.120	6.160	6.160	260
2023-03-29	6.160	6.200	6.140	6.140	6.140	1,107
2023-03-28	6.180	6.240	6.100	6.160	6.160	3,315
2023-03-27	6.200	6.200	6.100	6.200	6.200	2,646
2023-03-24	6.140	6.160	6.140	6.160	6.160	544
2023-03-23	6.160	6.160	6.100	6.100	6.100	1,095
2023-03-22	6.200	6.200	6.120	6.160	6.160	753
2023-03-21	6.100	6.100	6.020	6.100	6.100	2,644
2023-03-20	6.120	6.120	6.080	6.120	6.120	308
2023-03-17	6.140	6.140	6.020	6.020	6.020	6,491
2023-03-16	6.120	6.160	6.120	6.120	6.120	433
2023-03-15	6.300	6.300	6.040	6.040	6.040	6,936
2023-03-14	6.300	6.300	6.300	6.300	6.300	6,859
2023-03-13	6.300	6.480	6.260	6.300	6.300	3,772
2023-03-10	6.260	6.360	6.260	6.360	6.360	1,685
2023-03-09	6.360	6.400	6.300	6.300	6.300	5,466
2023-03-08	6.400	6.400	6.400	6.400	6.400	506
2023-03-07	6.460	6.540	6.400	6.400	6.400	3,364
2023-03-06	6.500	6.500	6.460	6.460	6.460	590
2023-03-03	6.420	6.420	6.400	6.400	6.400	1,196
2023-03-02	6.600	6.600	6.400	6.400	6.400	8,338
2023-03-01	6.420	6.740	6.420	6.620	6.620	4,590
2023-02-28	6.520	6.520	6.320	6.400	6.400	16,025
2023-02-27	6.680	6.740	6.680	6.700	6.700	3,259
2023-02-24	6.760	6.760	6.660	6.680	6.680	507
2023-02-23	6.700	6.760	6.680	6.740	6.740	1,438
2023-02-22	6.640	6.720	6.640	6.700	6.700	553
2023-02-21	6.820	6.820	6.620	6.620	6.620	6,156
2023-02-20	6.900	6.900	6.800	6.800	6.800	2,600
2023-02-17	6.740	7.060	6.720	6.980	6.980	49,378
2023-02-16	6.640	6.800	6.640	6.700	6.700	3,504
2023-02-15	6.920	6.980	6.620	6.620	6.620	16,539
2023-02-14	6.940	6.980	6.900	6.900	6.900	2,331
2023-02-13	6.960	6.960	6.940	6.940	6.940	559
2023-02-10	6.960	6.980	6.940	6.960	6.960	769
2023-02-09	7.000	7.000	6.940	6.940	6.940	1,848
2023-02-08	6.980	7.040	6.940	6.940	6.940	7,433
2023-02-07	6.980	7.000	6.940	6.940	6.940	6,270
2023-02-06	6.980	7.000	6.960	6.960	6.960	1,950
2023-02-03	6.980	6.980	6.940	6.940	6.940	1,480
2023-02-02	6.980	7.000	6.980	7.000	7.000	3,207
2023-02-01	6.900	6.980	6.900	6.980	6.980	2,171
2023-01-31	6.980	6.980	6.880	6.880	6.880	941
2023-01-30	7.000	7.000	6.880	6.980	6.980	2,061
2023-01-27	6.940	7.000	6.800	6.880	6.880	19,255
2023-01-26	6.980	7.000	6.920	7.000	7.000	21,810
2023-01-25	6.920	6.920	6.920	6.920	6.920	164
2023-01-24	6.960	6.960	6.920	6.920	6.920	911
2023-01-23	6.980	6.980	6.900	6.960	6.960	2,463
2023-01-20	6.960	7.000	6.920	6.980	6.980	1,545
2023-01-19	6.960	6.980	6.920	6.980	6.980	2,740
2023-01-18	6.920	6.980	6.900	6.900	6.900	966
2023-01-17	6.960	6.960	6.900	6.900	6.900	1,012
2023-01-16	6.900	6.960	6.900	6.960	6.960	1,101

← NewerPage 16 of 22 · 1,281 trading daysOlder →

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.