Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.000 | 3.080 | 2.980 | 3.040 | 3.040 | 40,011 |
| 2026-02-03 | 3.150 | 3.150 | 2.910 | 2.970 | 2.970 | 145,326 |
| 2026-02-02 | 3.280 | 3.280 | 3.095 | 3.180 | 3.180 | 53,541 |
| 2026-01-30 | 3.260 | 3.340 | 3.260 | 3.290 | 3.290 | 17,483 |
| 2026-01-29 | 3.380 | 3.390 | 3.250 | 3.250 | 3.250 | 37,984 |
| 2026-01-28 | 3.260 | 3.400 | 3.260 | 3.360 | 3.360 | 28,810 |
| 2026-01-27 | 3.180 | 3.290 | 3.180 | 3.230 | 3.230 | 43,344 |
| 2026-01-26 | 3.250 | 3.260 | 3.160 | 3.180 | 3.180 | 59,425 |
| 2026-01-23 | 3.250 | 3.280 | 3.100 | 3.270 | 3.270 | 181,000 |
| 2026-01-22 | 3.480 | 3.530 | 3.370 | 3.400 | 3.400 | 31,437 |
| 2026-01-21 | 3.390 | 3.490 | 3.340 | 3.470 | 3.470 | 26,620 |
| 2026-01-20 | 3.430 | 3.430 | 3.300 | 3.360 | 3.360 | 57,114 |
| 2026-01-19 | 3.550 | 3.620 | 3.410 | 3.410 | 3.410 | 62,467 |
| 2026-01-16 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 62,855 |
| 2026-01-15 | 3.830 | 3.830 | 3.580 | 3.620 | 3.620 | 73,695 |
| 2026-01-14 | 3.750 | 3.900 | 3.720 | 3.790 | 3.790 | 18,686 |
| 2026-01-13 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 14,563 |
| 2026-01-12 | 3.730 | 3.770 | 3.670 | 3.720 | 3.720 | 22,506 |
| 2026-01-09 | 3.800 | 3.840 | 3.710 | 3.750 | 3.750 | 24,869 |
| 2026-01-08 | 3.740 | 3.860 | 3.740 | 3.800 | 3.800 | 22,680 |
| 2026-01-07 | 3.960 | 3.960 | 3.720 | 3.730 | 3.730 | 38,057 |
| 2026-01-06 | 4.080 | 4.240 | 3.900 | 3.960 | 3.960 | 116,795 |
| 2026-01-05 | 3.620 | 4.080 | 3.620 | 4.050 | 4.050 | 82,252 |
| 2026-01-02 | 3.370 | 3.660 | 3.350 | 3.610 | 3.610 | 45,871 |
| 2025-12-31 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 14,332 |
| 2025-12-30 | 3.340 | 3.400 | 3.300 | 3.360 | 3.360 | 53,128 |
| 2025-12-29 | 3.410 | 3.450 | 3.340 | 3.370 | 3.370 | 27,790 |
| 2025-12-24 | 3.400 | 3.460 | 3.400 | 3.410 | 3.410 | 13,668 |
| 2025-12-23 | 3.540 | 3.570 | 3.380 | 3.400 | 3.400 | 49,930 |
| 2025-12-22 | 3.540 | 3.650 | 3.520 | 3.520 | 3.520 | 50,225 |
| 2025-12-19 | 3.440 | 3.530 | 3.440 | 3.520 | 3.520 | 27,733 |
| 2025-12-18 | 3.360 | 3.500 | 3.360 | 3.430 | 3.430 | 60,052 |
| 2025-12-17 | 3.550 | 3.580 | 3.270 | 3.350 | 3.350 | 122,827 |
| 2025-12-16 | 3.530 | 3.600 | 3.530 | 3.550 | 3.550 | 54,234 |
| 2025-12-15 | 3.860 | 3.900 | 3.520 | 3.560 | 3.560 | 161,078 |
| 2025-12-12 | 4.120 | 4.150 | 3.820 | 3.870 | 3.870 | 98,773 |
| 2025-12-11 | 4.380 | 4.420 | 4.100 | 4.100 | 4.100 | 62,203 |
| 2025-12-10 | 4.580 | 4.580 | 4.380 | 4.380 | 4.380 | 49,797 |
| 2025-12-09 | 4.590 | 4.600 | 4.560 | 4.560 | 4.560 | 8,687 |
| 2025-12-08 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 18,150 |
| 2025-12-05 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 17,787 |
| 2025-12-04 | 4.640 | 4.640 | 4.550 | 4.550 | 4.550 | 20,949 |
| 2025-12-03 | 4.640 | 4.650 | 4.500 | 4.640 | 4.640 | 64,938 |
| 2025-12-02 | 4.950 | 4.950 | 4.640 | 4.640 | 4.640 | 305,579 |
| 2025-12-01 | 4.610 | 4.620 | 4.540 | 4.550 | 4.550 | 7,554 |
| 2025-11-28 | 4.530 | 4.600 | 4.530 | 4.580 | 4.580 | 14,816 |
| 2025-11-27 | 4.570 | 4.570 | 4.500 | 4.520 | 4.520 | 8,245 |
| 2025-11-26 | 4.570 | 4.570 | 4.510 | 4.520 | 4.520 | 13,770 |
| 2025-11-25 | 4.500 | 4.550 | 4.430 | 4.550 | 4.550 | 17,865 |
| 2025-11-24 | 4.460 | 4.530 | 4.450 | 4.480 | 4.480 | 10,141 |
| 2025-11-21 | 4.550 | 4.550 | 4.400 | 4.410 | 4.410 | 52,833 |
| 2025-11-20 | 4.610 | 4.660 | 4.530 | 4.550 | 4.550 | 27,958 |
| 2025-11-19 | 4.760 | 4.780 | 4.520 | 4.630 | 4.630 | 52,184 |
| 2025-11-18 | 4.830 | 4.850 | 4.750 | 4.760 | 4.760 | 48,289 |
| 2025-11-17 | 4.880 | 4.890 | 4.800 | 4.880 | 4.880 | 38,788 |
| 2025-11-14 | 4.870 | 4.890 | 4.800 | 4.880 | 4.880 | 27,922 |
| 2025-11-13 | 4.850 | 4.850 | 4.810 | 4.850 | 4.850 | 33,889 |
| 2025-11-12 | 4.790 | 4.840 | 4.770 | 4.840 | 4.840 | 14,581 |
| 2025-11-11 | 4.800 | 4.900 | 4.760 | 4.790 | 4.790 | 19,212 |
| 2025-11-10 | 4.950 | 4.950 | 4.800 | 4.840 | 4.840 | 43,367 |
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.