Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.360 | 7.380 | 7.300 | 7.300 | 7.300 | 5,664 |
| 2022-05-05 | 7.380 | 7.400 | 7.300 | 7.360 | 7.360 | 14,141 |
| 2022-05-04 | 7.360 | 7.380 | 7.340 | 7.340 | 7.340 | 4,698 |
| 2022-05-03 | 7.300 | 7.380 | 7.300 | 7.340 | 7.340 | 5,229 |
| 2022-05-02 | 7.260 | 7.300 | 7.260 | 7.260 | 7.260 | 4,455 |
| 2022-04-29 | 7.280 | 7.300 | 7.260 | 7.260 | 7.260 | 4,376 |
| 2022-04-28 | 7.240 | 7.280 | 7.220 | 7.280 | 7.280 | 2,594 |
| 2022-04-27 | 7.240 | 7.240 | 7.220 | 7.240 | 7.240 | 3,046 |
| 2022-04-26 | 7.280 | 7.280 | 7.220 | 7.240 | 7.240 | 6,857 |
| 2022-04-25 | 7.280 | 7.280 | 7.260 | 7.280 | 7.280 | 1,511 |
| 2022-04-22 | 7.260 | 7.280 | 7.260 | 7.280 | 7.280 | 821 |
| 2022-04-21 | 7.300 | 7.300 | 7.240 | 7.280 | 7.280 | 1,924 |
| 2022-04-20 | 7.300 | 7.320 | 7.220 | 7.240 | 7.240 | 8,076 |
| 2022-04-19 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,460 |
| 2022-04-14 | 7.200 | 7.300 | 7.200 | 7.260 | 7.260 | 2,624 |
| 2022-04-13 | 7.260 | 7.300 | 7.180 | 7.180 | 7.180 | 13,403 |
| 2022-04-12 | 7.220 | 7.280 | 7.220 | 7.280 | 7.280 | 1,050 |
| 2022-04-11 | 7.240 | 7.280 | 7.200 | 7.280 | 7.280 | 4,330 |
| 2022-04-08 | 7.180 | 7.240 | 7.180 | 7.240 | 7.240 | 2,976 |
| 2022-04-07 | 7.180 | 7.180 | 7.140 | 7.180 | 7.180 | 3,146 |
| 2022-04-06 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 1,313 |
| 2022-04-05 | 7.140 | 7.180 | 7.100 | 7.100 | 7.100 | 3,277 |
| 2022-04-04 | 7.240 | 7.240 | 7.100 | 7.120 | 7.120 | 6,148 |
| 2022-04-01 | 7.200 | 7.220 | 7.120 | 7.200 | 7.200 | 1,316 |
| 2022-03-31 | 7.160 | 7.260 | 7.100 | 7.100 | 7.100 | 14,387 |
| 2022-03-30 | 7.120 | 7.180 | 7.100 | 7.100 | 7.100 | 1,685 |
| 2022-03-29 | 6.980 | 7.140 | 6.980 | 7.040 | 7.040 | 1,587 |
| 2022-03-28 | 7.120 | 7.200 | 6.960 | 6.960 | 6.960 | 3,712 |
| 2022-03-25 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 6 |
| 2022-03-24 | 7.040 | 7.140 | 7.040 | 7.120 | 7.120 | 417 |
| 2022-03-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 201 |
| 2022-03-22 | 7.180 | 7.200 | 7.100 | 7.100 | 7.100 | 949 |
| 2022-03-21 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 238 |
| 2022-03-18 | 7.320 | 7.380 | 7.100 | 7.100 | 7.100 | 1,873 |
| 2022-03-17 | 7.200 | 7.380 | 7.040 | 7.300 | 7.300 | 10,064 |
| 2022-03-16 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 9,191 |
| 2022-03-15 | 6.640 | 6.800 | 6.400 | 6.700 | 6.700 | 10,229 |
| 2022-03-14 | 6.520 | 6.680 | 6.520 | 6.620 | 6.620 | 2,908 |
| 2022-03-11 | 6.680 | 6.680 | 6.460 | 6.480 | 6.480 | 5,343 |
| 2022-03-10 | 6.380 | 6.540 | 6.360 | 6.400 | 6.400 | 3,845 |
| 2022-03-09 | 6.400 | 6.460 | 6.300 | 6.380 | 6.380 | 1,820 |
| 2022-03-08 | 6.440 | 6.560 | 6.200 | 6.380 | 6.380 | 4,254 |
| 2022-03-07 | 6.640 | 6.640 | 6.320 | 6.420 | 6.420 | 10,468 |
| 2022-03-04 | 6.700 | 6.720 | 6.600 | 6.600 | 6.600 | 1,441 |
| 2022-03-03 | 6.800 | 6.800 | 6.660 | 6.700 | 6.700 | 887 |
| 2022-03-02 | 6.800 | 6.800 | 6.700 | 6.720 | 6.720 | 2,993 |
| 2022-03-01 | 6.720 | 6.900 | 6.720 | 6.900 | 6.900 | 2,366 |
| 2022-02-28 | 6.920 | 6.920 | 6.740 | 6.880 | 6.880 | 1,608 |
| 2022-02-25 | 6.680 | 6.840 | 6.680 | 6.800 | 6.800 | 4,792 |
| 2022-02-24 | 6.720 | 6.720 | 6.580 | 6.700 | 6.700 | 11,412 |
| 2022-02-23 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 476 |
| 2022-02-22 | 6.900 | 6.980 | 6.840 | 6.880 | 6.880 | 3,173 |
| 2022-02-21 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 1,018 |
| 2022-02-18 | 7.120 | 7.160 | 6.980 | 7.000 | 7.000 | 3,999 |
| 2022-02-17 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 2,550 |
| 2022-02-16 | 7.100 | 7.140 | 7.100 | 7.100 | 7.100 | 4,303 |
| 2022-02-15 | 6.860 | 7.100 | 6.820 | 7.100 | 7.100 | 11,628 |
| 2022-02-14 | 7.020 | 7.020 | 6.820 | 6.840 | 6.840 | 12,424 |
| 2022-02-11 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 316 |
| 2022-02-10 | 7.100 | 7.100 | 7.040 | 7.100 | 7.100 | 3,875 |
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.