Biotalys NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.000	3.125	2.930	3.000	3.000	40,053
2026-04-29	3.170	3.170	2.700	2.945	2.945	155,318
2026-04-28	3.040	3.340	2.950	3.160	3.160	213,143
2026-04-27	2.450	2.895	2.450	2.895	2.895	207,384
2026-04-24	2.295	2.335	2.225	2.330	2.330	15,235
2026-04-23	2.230	2.230	2.200	2.230	2.230	11,815
2026-04-22	2.295	2.295	2.215	2.230	2.230	9,315
2026-04-21	2.320	2.320	2.205	2.285	2.285	42,295
2026-04-20	2.295	2.335	2.265	2.320	2.320	27,925
2026-04-17	2.200	2.245	2.175	2.230	2.230	38,797
2026-04-16	2.050	2.240	2.050	2.160	2.160	51,457
2026-04-15	2.040	2.040	2.000	2.020	2.020	21,331
2026-04-14	2.000	2.085	1.962	2.040	2.040	25,553
2026-04-13	2.155	2.160	1.840	1.988	1.988	138,862
2026-04-10	2.330	2.390	2.165	2.180	2.180	56,117
2026-04-09	2.610	2.665	2.350	2.360	2.360	97,161
2026-04-08	2.420	3.050	2.385	2.710	2.710	249,158
2026-04-07	2.080	2.450	2.010	2.265	2.265	149,664
2026-04-02	1.810	1.930	1.810	1.930	1.930	42,257
2026-04-01	1.690	1.775	1.690	1.760	1.760	15,860
2026-03-31	1.700	1.700	1.650	1.690	1.690	17,495
2026-03-30	1.695	1.695	1.640	1.690	1.690	21,975
2026-03-27	1.735	1.735	1.640	1.660	1.660	44,686
2026-03-26	1.815	1.815	1.750	1.750	1.750	36,851
2026-03-25	1.745	1.850	1.730	1.820	1.820	68,201
2026-03-24	1.680	1.700	1.655	1.680	1.680	33,139
2026-03-23	1.680	1.725	1.560	1.660	1.660	50,938
2026-03-20	1.750	1.785	1.660	1.680	1.680	79,738
2026-03-19	2.020	2.020	1.640	1.715	1.715	252,425
2026-03-18	2.320	2.340	2.120	2.120	2.120	96,790
2026-03-17	2.540	2.540	2.290	2.320	2.320	126,832
2026-03-16	2.560	2.570	2.540	2.550	2.550	8,719
2026-03-13	2.520	2.570	2.520	2.540	2.540	7,366
2026-03-12	2.540	2.580	2.510	2.540	2.540	11,379
2026-03-11	2.540	2.540	2.500	2.510	2.510	6,559
2026-03-10	2.510	2.540	2.490	2.500	2.500	9,281
2026-03-09	2.500	2.500	2.380	2.490	2.490	21,817
2026-03-06	2.550	2.550	2.500	2.530	2.530	15,882
2026-03-05	2.590	2.590	2.520	2.520	2.520	2,769
2026-03-04	2.540	2.610	2.510	2.570	2.570	6,367
2026-03-03	2.570	2.580	2.500	2.540	2.540	24,497
2026-03-02	2.520	2.620	2.500	2.620	2.620	19,425
2026-02-27	2.700	2.700	2.550	2.600	2.600	34,156
2026-02-26	2.720	2.730	2.620	2.650	2.650	22,062
2026-02-25	2.820	2.820	2.670	2.680	2.680	17,692
2026-02-24	2.850	2.850	2.770	2.790	2.790	16,807
2026-02-23	2.900	2.900	2.820	2.820	2.820	15,255
2026-02-20	2.830	2.910	2.830	2.860	2.860	9,147
2026-02-19	2.870	2.870	2.830	2.840	2.840	6,728
2026-02-18	2.840	2.880	2.830	2.880	2.880	9,099
2026-02-17	2.860	2.900	2.840	2.850	2.850	19,832
2026-02-16	2.900	2.900	2.840	2.860	2.860	14,571
2026-02-13	2.930	2.930	2.800	2.860	2.860	31,560
2026-02-12	2.880	2.990	2.830	2.960	2.960	33,401
2026-02-11	2.770	2.880	2.720	2.860	2.860	52,308
2026-02-10	2.550	2.800	2.480	2.770	2.770	154,933
2026-02-09	3.080	3.160	2.510	2.570	2.570	182,928
2026-02-06	3.000	3.040	3.000	3.040	3.040	22,520
2026-02-05	3.030	3.030	2.980	3.020	3.020	18,882
2026-02-04	3.000	3.080	2.980	3.040	3.040	40,011

← NewerPage 3 of 5 · 254 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.