Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.800 | 6.960 | 6.800 | 6.940 | 6.940 | 1,558 |
| 2022-10-20 | 6.580 | 6.800 | 6.500 | 6.800 | 6.800 | 4,535 |
| 2022-10-19 | 6.280 | 6.500 | 6.280 | 6.400 | 6.400 | 1,718 |
| 2022-10-18 | 6.260 | 6.260 | 6.200 | 6.200 | 6.200 | 306 |
| 2022-10-17 | 6.040 | 6.260 | 5.920 | 6.260 | 6.260 | 5,536 |
| 2022-10-14 | 5.620 | 5.920 | 5.500 | 5.860 | 5.860 | 9,077 |
| 2022-10-13 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 4,066 |
| 2022-10-12 | 5.640 | 5.780 | 5.640 | 5.660 | 5.660 | 5,173 |
| 2022-10-11 | 5.600 | 5.720 | 5.520 | 5.640 | 5.640 | 7,468 |
| 2022-10-10 | 5.600 | 5.600 | 5.460 | 5.600 | 5.600 | 4,642 |
| 2022-10-07 | 5.740 | 5.840 | 5.600 | 5.600 | 5.600 | 1,218 |
| 2022-10-06 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 3,973 |
| 2022-10-05 | 5.500 | 5.640 | 5.440 | 5.540 | 5.540 | 5,305 |
| 2022-10-04 | 5.420 | 5.500 | 5.380 | 5.500 | 5.500 | 2,979 |
| 2022-10-03 | 5.520 | 5.520 | 5.340 | 5.400 | 5.400 | 2,644 |
| 2022-09-30 | 5.320 | 5.520 | 5.300 | 5.520 | 5.520 | 2,485 |
| 2022-09-29 | 5.400 | 5.480 | 5.300 | 5.300 | 5.300 | 5,524 |
| 2022-09-28 | 5.700 | 5.700 | 5.360 | 5.360 | 5.360 | 8,584 |
| 2022-09-27 | 5.660 | 5.780 | 5.640 | 5.640 | 5.640 | 3,144 |
| 2022-09-26 | 5.820 | 5.880 | 5.600 | 5.640 | 5.640 | 7,537 |
| 2022-09-23 | 6.180 | 6.180 | 5.880 | 5.880 | 5.880 | 7,502 |
| 2022-09-22 | 6.200 | 6.340 | 6.180 | 6.180 | 6.180 | 10,740 |
| 2022-09-21 | 6.340 | 6.340 | 6.180 | 6.200 | 6.200 | 1,957 |
| 2022-09-20 | 6.580 | 6.580 | 6.300 | 6.360 | 6.360 | 8,635 |
| 2022-09-19 | 6.660 | 6.660 | 6.500 | 6.520 | 6.520 | 4,862 |
| 2022-09-16 | 6.740 | 6.760 | 6.660 | 6.660 | 6.660 | 7,580 |
| 2022-09-15 | 6.760 | 6.860 | 6.740 | 6.740 | 6.740 | 1,321 |
| 2022-09-14 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 4,360 |
| 2022-09-13 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 1,699 |
| 2022-09-12 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 355 |
| 2022-09-09 | 7.020 | 7.060 | 6.920 | 6.920 | 6.920 | 1,902 |
| 2022-09-08 | 7.040 | 7.060 | 6.920 | 6.920 | 6.920 | 2,702 |
| 2022-09-07 | 6.920 | 7.060 | 6.920 | 7.060 | 7.060 | 1,102 |
| 2022-09-06 | 6.960 | 7.000 | 6.820 | 6.900 | 6.900 | 5,277 |
| 2022-09-05 | 6.900 | 6.980 | 6.740 | 6.980 | 6.980 | 9,581 |
| 2022-09-02 | 7.080 | 7.100 | 6.920 | 6.920 | 6.920 | 989 |
| 2022-09-01 | 7.020 | 7.100 | 6.920 | 7.100 | 7.100 | 5,256 |
| 2022-08-31 | 7.160 | 7.180 | 7.020 | 7.020 | 7.020 | 4,777 |
| 2022-08-30 | 7.200 | 7.220 | 7.160 | 7.160 | 7.160 | 2,082 |
| 2022-08-29 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 1,323 |
| 2022-08-26 | 7.180 | 7.220 | 7.180 | 7.200 | 7.200 | 352 |
| 2022-08-25 | 7.180 | 7.240 | 7.180 | 7.180 | 7.180 | 1,885 |
| 2022-08-24 | 7.160 | 7.280 | 7.140 | 7.180 | 7.180 | 660 |
| 2022-08-23 | 7.280 | 7.300 | 7.120 | 7.240 | 7.240 | 2,742 |
| 2022-08-22 | 7.280 | 7.300 | 7.200 | 7.260 | 7.260 | 3,786 |
| 2022-08-19 | 7.300 | 7.300 | 7.200 | 7.280 | 7.280 | 1,571 |
| 2022-08-18 | 7.180 | 7.260 | 7.180 | 7.240 | 7.240 | 625 |
| 2022-08-17 | 7.320 | 7.320 | 7.260 | 7.260 | 7.260 | 2,913 |
| 2022-08-16 | 7.300 | 7.320 | 7.240 | 7.320 | 7.320 | 1,341 |
| 2022-08-15 | 7.220 | 7.320 | 7.200 | 7.320 | 7.320 | 126 |
| 2022-08-12 | 7.300 | 7.300 | 7.120 | 7.120 | 7.120 | 4,396 |
| 2022-08-11 | 7.260 | 7.300 | 7.220 | 7.300 | 7.300 | 1,138 |
| 2022-08-10 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 781 |
| 2022-08-09 | 7.340 | 7.360 | 7.260 | 7.300 | 7.300 | 2,412 |
| 2022-08-08 | 7.360 | 7.400 | 7.320 | 7.360 | 7.360 | 1,272 |
| 2022-08-05 | 7.400 | 7.400 | 7.320 | 7.360 | 7.360 | 2,347 |
| 2022-08-04 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 190 |
| 2022-08-03 | 7.360 | 7.400 | 7.360 | 7.380 | 7.380 | 3,392 |
| 2022-08-02 | 7.320 | 7.360 | 7.220 | 7.360 | 7.360 | 1,350 |
| 2022-08-01 | 7.380 | 7.380 | 7.300 | 7.300 | 7.300 | 964 |
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.