Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.380 | 7.380 | 7.240 | 7.340 | 7.340 | 2,978 |
| 2022-07-28 | 7.380 | 7.380 | 7.260 | 7.360 | 7.360 | 1,329 |
| 2022-07-27 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 607 |
| 2022-07-26 | 7.340 | 7.400 | 7.280 | 7.280 | 7.280 | 7,446 |
| 2022-07-25 | 7.380 | 7.380 | 7.360 | 7.380 | 7.380 | 829 |
| 2022-07-22 | 7.380 | 7.380 | 7.300 | 7.380 | 7.380 | 908 |
| 2022-07-21 | 7.380 | 7.400 | 7.300 | 7.380 | 7.380 | 1,939 |
| 2022-07-20 | 7.380 | 7.380 | 7.300 | 7.380 | 7.380 | 2,256 |
| 2022-07-19 | 7.380 | 7.380 | 7.280 | 7.380 | 7.380 | 2,366 |
| 2022-07-18 | 7.300 | 7.380 | 7.300 | 7.340 | 7.340 | 1,877 |
| 2022-07-15 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 1,055 |
| 2022-07-14 | 7.220 | 7.300 | 7.220 | 7.300 | 7.300 | 1,888 |
| 2022-07-13 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 6,578 |
| 2022-07-12 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 2,226 |
| 2022-07-11 | 7.220 | 7.280 | 7.220 | 7.280 | 7.280 | 1,477 |
| 2022-07-08 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 4,210 |
| 2022-07-07 | 7.300 | 7.300 | 7.280 | 7.300 | 7.300 | 3,679 |
| 2022-07-06 | 7.300 | 7.300 | 7.200 | 7.280 | 7.280 | 5,551 |
| 2022-07-05 | 7.280 | 7.280 | 7.240 | 7.280 | 7.280 | 2,491 |
| 2022-07-04 | 7.280 | 7.280 | 7.120 | 7.120 | 7.120 | 216 |
| 2022-07-01 | 7.240 | 7.280 | 7.120 | 7.280 | 7.280 | 1,317 |
| 2022-06-30 | 7.120 | 7.300 | 7.120 | 7.300 | 7.300 | 2,414 |
| 2022-06-29 | 7.180 | 7.180 | 7.120 | 7.180 | 7.180 | 1,892 |
| 2022-06-28 | 7.160 | 7.180 | 7.120 | 7.180 | 7.180 | 88 |
| 2022-06-27 | 7.040 | 7.180 | 7.040 | 7.180 | 7.180 | 707 |
| 2022-06-24 | 7.160 | 7.180 | 7.100 | 7.180 | 7.180 | 3,907 |
| 2022-06-23 | 7.180 | 7.180 | 7.040 | 7.040 | 7.040 | 1,468 |
| 2022-06-22 | 7.280 | 7.280 | 7.140 | 7.140 | 7.140 | 1,200 |
| 2022-06-21 | 7.260 | 7.300 | 7.140 | 7.140 | 7.140 | 6,199 |
| 2022-06-20 | 7.260 | 7.260 | 7.160 | 7.160 | 7.160 | 2,328 |
| 2022-06-17 | 7.020 | 7.240 | 7.020 | 7.180 | 7.180 | 6,093 |
| 2022-06-16 | 7.000 | 7.080 | 6.920 | 7.000 | 7.000 | 4,303 |
| 2022-06-15 | 7.020 | 7.100 | 7.000 | 7.000 | 7.000 | 1,404 |
| 2022-06-14 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1,202 |
| 2022-06-13 | 7.100 | 7.100 | 6.980 | 7.060 | 7.060 | 2,208 |
| 2022-06-10 | 7.060 | 7.120 | 7.020 | 7.100 | 7.100 | 3,830 |
| 2022-06-09 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 2,137 |
| 2022-06-08 | 7.120 | 7.160 | 7.060 | 7.120 | 7.120 | 1,250 |
| 2022-06-07 | 7.020 | 7.120 | 7.020 | 7.120 | 7.120 | 578 |
| 2022-06-06 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 334 |
| 2022-06-03 | 7.120 | 7.160 | 7.020 | 7.020 | 7.020 | 2,264 |
| 2022-06-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 185 |
| 2022-06-01 | 7.160 | 7.220 | 7.160 | 7.180 | 7.180 | 1,667 |
| 2022-05-31 | 7.180 | 7.180 | 7.000 | 7.180 | 7.180 | 2,257 |
| 2022-05-30 | 7.120 | 7.180 | 7.120 | 7.120 | 7.120 | 1,200 |
| 2022-05-27 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 582 |
| 2022-05-26 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 181 |
| 2022-05-25 | 7.180 | 7.200 | 7.140 | 7.140 | 7.140 | 1,201 |
| 2022-05-24 | 7.120 | 7.180 | 7.120 | 7.180 | 7.180 | 2,013 |
| 2022-05-23 | 7.180 | 7.180 | 7.120 | 7.140 | 7.140 | 1,691 |
| 2022-05-20 | 7.080 | 7.180 | 7.080 | 7.180 | 7.180 | 1,567 |
| 2022-05-19 | 7.040 | 7.140 | 7.000 | 7.040 | 7.040 | 4,617 |
| 2022-05-18 | 7.100 | 7.140 | 7.000 | 7.000 | 7.000 | 3,530 |
| 2022-05-17 | 7.180 | 7.180 | 7.040 | 7.100 | 7.100 | 1,951 |
| 2022-05-16 | 7.060 | 7.120 | 7.020 | 7.020 | 7.020 | 1,302 |
| 2022-05-13 | 7.060 | 7.180 | 7.060 | 7.060 | 7.060 | 4,568 |
| 2022-05-12 | 7.140 | 7.180 | 7.020 | 7.020 | 7.020 | 5,153 |
| 2022-05-11 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 1,752 |
| 2022-05-10 | 7.100 | 7.280 | 7.100 | 7.200 | 7.200 | 5,940 |
| 2022-05-09 | 7.380 | 7.380 | 7.180 | 7.180 | 7.180 | 8,397 |
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.