Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.995 | 2.995 | 2.965 | 2.975 | 2.975 | 3,776 |
| 2026-07-23 | 2.995 | 2.995 | 2.960 | 2.965 | 2.965 | 5,200 |
| 2026-07-22 | 3.020 | 3.020 | 2.965 | 2.980 | 2.980 | 3,179 |
| 2026-07-21 | 2.950 | 3.015 | 2.950 | 2.980 | 2.980 | 4,847 |
| 2026-07-20 | 2.995 | 3.005 | 2.975 | 2.975 | 2.975 | 7,785 |
| 2026-07-17 | 2.950 | 3.000 | 2.950 | 2.980 | 2.980 | 4,340 |
| 2026-07-16 | 3.005 | 3.050 | 2.970 | 2.970 | 2.970 | 2,573 |
| 2026-07-15 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 8,813 |
| 2026-07-14 | 3.000 | 3.045 | 3.000 | 3.045 | 3.045 | 2,996 |
| 2026-07-13 | 3.000 | 3.030 | 3.000 | 3.005 | 3.005 | 4,903 |
| 2026-07-10 | 3.030 | 3.045 | 3.000 | 3.025 | 3.025 | 9,383 |
| 2026-07-09 | 3.030 | 3.030 | 3.000 | 3.025 | 3.025 | 4,612 |
| 2026-07-08 | 3.025 | 3.045 | 3.010 | 3.035 | 3.035 | 4,977 |
| 2026-07-07 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 4,530 |
| 2026-07-06 | 3.055 | 3.055 | 3.020 | 3.040 | 3.040 | 11,157 |
| 2026-07-03 | 3.095 | 3.095 | 3.055 | 3.055 | 3.055 | 7,729 |
| 2026-07-02 | 3.060 | 3.100 | 3.060 | 3.070 | 3.070 | 4,292 |
| 2026-07-01 | 3.195 | 3.195 | 3.080 | 3.105 | 3.105 | 14,186 |
| 2026-06-30 | 3.160 | 3.160 | 3.065 | 3.095 | 3.095 | 7,177 |
| 2026-06-29 | 3.115 | 3.150 | 3.070 | 3.110 | 3.110 | 7,871 |
| 2026-06-26 | 3.155 | 3.165 | 3.090 | 3.120 | 3.120 | 22,669 |
| 2026-06-25 | 3.170 | 3.170 | 3.150 | 3.170 | 3.170 | 4,838 |
| 2026-06-24 | 3.155 | 3.195 | 3.150 | 3.160 | 3.160 | 6,723 |
| 2026-06-23 | 3.220 | 3.220 | 3.155 | 3.155 | 3.155 | 13,296 |
| 2026-06-22 | 3.190 | 3.200 | 3.155 | 3.190 | 3.190 | 7,192 |
| 2026-06-19 | 3.195 | 3.200 | 3.170 | 3.200 | 3.200 | 6,001 |
| 2026-06-18 | 3.195 | 3.200 | 3.160 | 3.195 | 3.195 | 11,607 |
| 2026-06-17 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 3,917 |
| 2026-06-16 | 3.210 | 3.210 | 3.165 | 3.170 | 3.170 | 9,407 |
| 2026-06-15 | 3.235 | 3.235 | 3.165 | 3.215 | 3.215 | 20,477 |
| 2026-06-12 | 3.190 | 3.210 | 3.125 | 3.160 | 3.160 | 23,694 |
| 2026-06-11 | 3.090 | 3.145 | 3.060 | 3.100 | 3.100 | 23,775 |
| 2026-06-10 | 3.035 | 3.050 | 3.010 | 3.010 | 3.010 | 4,314 |
| 2026-06-09 | 3.050 | 3.070 | 3.050 | 3.050 | 3.050 | 5,354 |
| 2026-06-08 | 3.020 | 3.100 | 3.020 | 3.090 | 3.090 | 10,119 |
| 2026-06-05 | 3.180 | 3.205 | 3.060 | 3.145 | 3.145 | 11,408 |
| 2026-06-04 | 3.100 | 3.180 | 3.080 | 3.180 | 3.180 | 10,681 |
| 2026-06-03 | 3.150 | 3.150 | 3.080 | 3.120 | 3.120 | 9,356 |
| 2026-06-02 | 3.040 | 3.275 | 3.040 | 3.130 | 3.130 | 49,503 |
| 2026-06-01 | 3.030 | 3.045 | 2.985 | 3.035 | 3.035 | 24,569 |
| 2026-05-29 | 2.900 | 2.940 | 2.900 | 2.905 | 2.905 | 7,696 |
| 2026-05-28 | 2.920 | 2.945 | 2.905 | 2.910 | 2.910 | 3,339 |
| 2026-05-27 | 2.930 | 2.945 | 2.895 | 2.925 | 2.925 | 9,192 |
| 2026-05-26 | 2.935 | 2.945 | 2.880 | 2.895 | 2.895 | 9,838 |
| 2026-05-25 | 3.000 | 3.000 | 2.925 | 2.945 | 2.945 | 4,311 |
| 2026-05-22 | 2.860 | 2.920 | 2.860 | 2.880 | 2.880 | 26,489 |
| 2026-05-21 | 3.025 | 3.025 | 2.960 | 2.960 | 2.960 | 5,676 |
| 2026-05-20 | 3.000 | 3.030 | 2.995 | 3.020 | 3.020 | 13,236 |
| 2026-05-19 | 2.970 | 2.990 | 2.925 | 2.985 | 2.985 | 16,103 |
| 2026-05-18 | 2.930 | 2.970 | 2.880 | 2.960 | 2.960 | 35,270 |
| 2026-05-15 | 2.800 | 2.860 | 2.770 | 2.860 | 2.860 | 26,992 |
| 2026-05-14 | 2.705 | 2.800 | 2.705 | 2.800 | 2.800 | 20,125 |
| 2026-05-13 | 2.795 | 2.800 | 2.715 | 2.765 | 2.765 | 24,219 |
| 2026-05-12 | 2.745 | 2.780 | 2.700 | 2.780 | 2.780 | 25,662 |
| 2026-05-11 | 2.700 | 2.750 | 2.660 | 2.720 | 2.720 | 19,853 |
| 2026-05-08 | 2.910 | 2.910 | 2.630 | 2.785 | 2.785 | 57,745 |
| 2026-05-07 | 2.980 | 2.980 | 2.900 | 2.910 | 2.910 | 36,909 |
| 2026-05-06 | 2.740 | 3.010 | 2.740 | 2.980 | 2.980 | 168,456 |
| 2026-05-05 | 2.965 | 2.965 | 2.650 | 2.740 | 2.740 | 81,618 |
| 2026-05-04 | 3.000 | 3.000 | 2.925 | 2.980 | 2.980 | 41,862 |
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.