Biotalys NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.080	7.140	7.040	7.100	7.100	1,431
2022-02-08	7.160	7.160	7.040	7.080	7.080	942
2022-02-07	7.080	7.160	7.080	7.160	7.160	1,124
2022-02-04	7.180	7.180	7.040	7.040	7.040	2,495
2022-02-03	7.140	7.140	7.120	7.140	7.140	591
2022-02-02	7.200	7.200	7.140	7.140	7.140	3,749
2022-02-01	7.220	7.280	7.100	7.220	7.220	4,789
2022-01-31	7.280	7.280	7.200	7.200	7.200	1,518
2022-01-28	7.260	7.300	7.180	7.280	7.280	4,873
2022-01-27	7.000	7.280	7.000	7.280	7.280	10,573
2022-01-26	7.080	7.100	6.960	6.960	6.960	15,590
2022-01-25	7.020	7.100	6.960	6.960	6.960	16,687
2022-01-24	7.120	7.140	6.960	6.960	6.960	12,774
2022-01-21	7.180	7.220	7.120	7.120	7.120	3,109
2022-01-20	7.220	7.260	7.180	7.180	7.180	443
2022-01-19	7.260	7.280	7.180	7.200	7.200	1,753
2022-01-18	7.260	7.300	7.220	7.280	7.280	1,605
2022-01-17	7.240	7.300	7.200	7.300	7.300	3,095
2022-01-14	7.240	7.260	7.200	7.240	7.240	2,613
2022-01-13	7.340	7.360	7.240	7.240	7.240	6,281
2022-01-12	7.240	7.380	7.240	7.300	7.300	14,091
2022-01-11	7.200	7.240	7.200	7.240	7.240	211
2022-01-10	7.240	7.240	7.200	7.240	7.240	3,857
2022-01-07	7.140	7.240	7.120	7.220	7.220	1,229
2022-01-06	7.200	7.200	7.100	7.100	7.100	5,134
2022-01-05	7.300	7.320	7.180	7.240	7.240	4,564
2022-01-04	7.300	7.400	7.300	7.300	7.300	7,976
2022-01-03	7.260	7.300	7.200	7.300	7.300	2,815
2021-12-31	7.200	7.240	7.000	7.120	7.120	10,729
2021-12-30	7.220	7.260	7.200	7.240	7.240	1,902
2021-12-29	7.160	7.280	7.160	7.200	7.200	1,992
2021-12-28	7.340	7.340	7.120	7.240	7.240	13,893
2021-12-27	7.360	7.360	7.220	7.240	7.240	2,350
2021-12-24	7.260	7.320	7.200	7.240	7.240	3,104
2021-12-23	7.220	7.260	7.180	7.260	7.260	650
2021-12-22	7.200	7.300	7.200	7.200	7.200	2,400
2021-12-21	7.160	7.300	7.160	7.200	7.200	10,999
2021-12-20	7.360	7.380	7.220	7.300	7.300	10,533
2021-12-17	7.300	7.420	7.260	7.260	7.260	251,473
2021-12-16	7.100	7.240	7.100	7.240	7.240	2,483
2021-12-15	7.120	7.120	7.000	7.020	7.020	2,637
2021-12-14	7.100	7.120	7.040	7.040	7.040	2,067
2021-12-13	7.200	7.200	7.080	7.080	7.080	3,312
2021-12-10	7.100	7.160	7.000	7.020	7.020	2,397
2021-12-09	7.000	7.100	7.000	7.000	7.000	893
2021-12-08	7.020	7.060	6.960	6.980	6.980	2,640
2021-12-07	7.100	7.120	7.060	7.060	7.060	2,567
2021-12-06	7.120	7.120	7.020	7.100	7.100	2,378
2021-12-03	7.120	7.160	7.000	7.020	7.020	4,628
2021-12-02	7.080	7.160	7.060	7.160	7.160	722
2021-12-01	7.020	7.140	7.020	7.060	7.060	1,911
2021-11-30	7.120	7.140	7.060	7.060	7.060	2,194
2021-11-29	7.000	7.140	7.000	7.100	7.100	4,448
2021-11-26	7.200	7.200	6.900	6.900	6.900	10,214
2021-11-25	7.300	7.300	7.200	7.200	7.200	4,223
2021-11-24	7.320	7.400	7.240	7.240	7.240	24,114
2021-11-23	7.260	7.300	7.260	7.260	7.260	2,602
2021-11-22	7.200	7.300	7.200	7.240	7.240	3,629
2021-11-19	7.200	7.340	7.200	7.260	7.260	2,617
2021-11-18	7.180	7.380	7.160	7.320	7.320	5,904

← NewerPage 21 of 22 · 1,281 trading daysOlder →

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.