Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 1,101 |
| 2023-01-13 | 6.980 | 7.000 | 6.900 | 6.900 | 6.900 | 3,781 |
| 2023-01-12 | 6.940 | 7.000 | 6.940 | 6.980 | 6.980 | 6,872 |
| 2023-01-11 | 6.960 | 6.980 | 6.940 | 6.940 | 6.940 | 766 |
| 2023-01-10 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 585 |
| 2023-01-09 | 6.960 | 6.980 | 6.940 | 6.980 | 6.980 | 819 |
| 2023-01-06 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 2,280 |
| 2023-01-05 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 1,859 |
| 2023-01-04 | 6.920 | 6.980 | 6.920 | 6.980 | 6.980 | 1,678 |
| 2023-01-03 | 6.780 | 6.960 | 6.780 | 6.960 | 6.960 | 1,666 |
| 2023-01-02 | 6.780 | 6.800 | 6.760 | 6.800 | 6.800 | 622 |
| 2022-12-30 | 6.800 | 6.800 | 6.720 | 6.800 | 6.800 | 474 |
| 2022-12-29 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 21 |
| 2022-12-28 | 6.780 | 6.780 | 6.720 | 6.720 | 6.720 | 310 |
| 2022-12-27 | 6.720 | 6.800 | 6.700 | 6.800 | 6.800 | 1,621 |
| 2022-12-23 | 6.740 | 6.840 | 6.720 | 6.760 | 6.760 | 1,077 |
| 2022-12-22 | 6.760 | 6.800 | 6.720 | 6.720 | 6.720 | 2,880 |
| 2022-12-21 | 6.840 | 6.840 | 6.760 | 6.760 | 6.760 | 2,956 |
| 2022-12-20 | 6.880 | 6.880 | 6.820 | 6.840 | 6.840 | 3,231 |
| 2022-12-19 | 6.900 | 6.960 | 6.880 | 6.880 | 6.880 | 1,138 |
| 2022-12-16 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 257 |
| 2022-12-15 | 6.940 | 7.000 | 6.880 | 6.940 | 6.940 | 1,070 |
| 2022-12-14 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 1,325 |
| 2022-12-13 | 6.980 | 6.980 | 6.900 | 6.940 | 6.940 | 1,943 |
| 2022-12-12 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,631 |
| 2022-12-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 313 |
| 2022-12-08 | 6.900 | 7.000 | 6.820 | 6.840 | 6.840 | 2,792 |
| 2022-12-07 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 710 |
| 2022-12-06 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 182 |
| 2022-12-05 | 7.000 | 7.120 | 6.940 | 7.000 | 7.000 | 3,328 |
| 2022-12-02 | 7.000 | 7.080 | 7.000 | 7.000 | 7.000 | 1,035 |
| 2022-12-01 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 6,077 |
| 2022-11-30 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,560 |
| 2022-11-29 | 7.140 | 7.140 | 6.920 | 7.000 | 7.000 | 9,635 |
| 2022-11-28 | 6.620 | 7.280 | 6.620 | 7.140 | 7.140 | 23,312 |
| 2022-11-25 | 6.560 | 6.580 | 6.520 | 6.520 | 6.520 | 355 |
| 2022-11-24 | 6.520 | 6.580 | 6.500 | 6.580 | 6.580 | 1,380 |
| 2022-11-23 | 6.540 | 6.600 | 6.500 | 6.500 | 6.500 | 308 |
| 2022-11-22 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 1,142 |
| 2022-11-21 | 6.620 | 6.620 | 6.520 | 6.520 | 6.520 | 790 |
| 2022-11-18 | 6.660 | 6.660 | 6.520 | 6.640 | 6.640 | 755 |
| 2022-11-17 | 6.660 | 6.660 | 6.640 | 6.640 | 6.640 | 439 |
| 2022-11-16 | 6.760 | 6.760 | 6.620 | 6.620 | 6.620 | 4,561 |
| 2022-11-15 | 6.820 | 6.840 | 6.720 | 6.760 | 6.760 | 1,345 |
| 2022-11-14 | 6.640 | 6.840 | 6.640 | 6.840 | 6.840 | 1,598 |
| 2022-11-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 101 |
| 2022-11-10 | 6.700 | 6.840 | 6.680 | 6.700 | 6.700 | 1,186 |
| 2022-11-09 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 1,052 |
| 2022-11-08 | 6.840 | 6.840 | 6.700 | 6.720 | 6.720 | 3,501 |
| 2022-11-07 | 6.720 | 6.860 | 6.720 | 6.860 | 6.860 | 341 |
| 2022-11-04 | 6.740 | 6.800 | 6.720 | 6.720 | 6.720 | 1,671 |
| 2022-11-03 | 6.840 | 6.860 | 6.720 | 6.720 | 6.720 | 1,875 |
| 2022-11-02 | 7.080 | 7.080 | 6.800 | 6.860 | 6.860 | 3,800 |
| 2022-11-01 | 7.000 | 7.060 | 6.900 | 7.060 | 7.060 | 1,547 |
| 2022-10-31 | 7.000 | 7.080 | 6.900 | 7.080 | 7.080 | 1,433 |
| 2022-10-28 | 6.980 | 7.000 | 6.860 | 7.000 | 7.000 | 1,423 |
| 2022-10-27 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 252 |
| 2022-10-26 | 7.040 | 7.040 | 6.860 | 6.860 | 6.860 | 3,771 |
| 2022-10-25 | 7.060 | 7.140 | 7.020 | 7.020 | 7.020 | 2,176 |
| 2022-10-24 | 7.000 | 7.200 | 7.000 | 7.140 | 7.140 | 7,230 |
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.