Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.960 | 4.980 | 4.840 | 4.870 | 4.870 | 46,417 |
| 2025-11-06 | 5.080 | 5.080 | 4.950 | 4.990 | 4.990 | 16,349 |
| 2025-11-05 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 70,690 |
| 2025-11-04 | 5.160 | 5.280 | 5.020 | 5.240 | 5.240 | 120,640 |
| 2025-11-03 | 5.080 | 5.200 | 4.920 | 5.100 | 5.100 | 208,742 |
| 2025-10-31 | 5.020 | 5.260 | 4.800 | 4.890 | 4.890 | 744,182 |
| 2025-10-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 11,646 |
| 2025-10-29 | 4.280 | 4.320 | 4.270 | 4.320 | 4.320 | 11,646 |
| 2025-10-28 | 4.340 | 4.340 | 4.270 | 4.300 | 4.300 | 20,169 |
| 2025-10-27 | 4.390 | 4.390 | 4.250 | 4.270 | 4.270 | 25,629 |
| 2025-10-24 | 4.390 | 4.390 | 4.330 | 4.360 | 4.360 | 3,937 |
| 2025-10-23 | 4.390 | 4.400 | 4.310 | 4.400 | 4.400 | 13,151 |
| 2025-10-22 | 4.310 | 4.380 | 4.310 | 4.360 | 4.360 | 11,878 |
| 2025-10-21 | 4.280 | 4.370 | 4.280 | 4.320 | 4.320 | 16,081 |
| 2025-10-20 | 4.370 | 4.390 | 4.260 | 4.280 | 4.280 | 15,660 |
| 2025-10-17 | 4.450 | 4.450 | 4.280 | 4.410 | 4.410 | 33,173 |
| 2025-10-16 | 4.550 | 4.550 | 4.370 | 4.450 | 4.450 | 21,488 |
| 2025-10-15 | 4.460 | 4.540 | 4.450 | 4.460 | 4.460 | 15,344 |
| 2025-10-14 | 4.600 | 4.600 | 4.350 | 4.450 | 4.450 | 55,643 |
| 2025-10-13 | 4.640 | 4.670 | 4.570 | 4.610 | 4.610 | 24,369 |
| 2025-10-10 | 4.820 | 4.820 | 4.620 | 4.620 | 4.620 | 25,485 |
| 2025-10-09 | 4.850 | 4.880 | 4.800 | 4.800 | 4.800 | 24,273 |
| 2025-10-08 | 4.820 | 4.970 | 4.810 | 4.810 | 4.810 | 49,438 |
| 2025-10-07 | 4.880 | 5.000 | 4.620 | 4.740 | 4.740 | 59,873 |
| 2025-10-06 | 4.920 | 4.920 | 4.840 | 4.860 | 4.860 | 26,645 |
| 2025-10-03 | 4.980 | 5.000 | 4.810 | 4.940 | 4.940 | 22,926 |
| 2025-10-02 | 4.670 | 5.000 | 4.670 | 4.950 | 4.950 | 47,918 |
| 2025-10-01 | 4.540 | 4.670 | 4.520 | 4.670 | 4.670 | 25,522 |
| 2025-09-30 | 4.530 | 4.550 | 4.510 | 4.550 | 4.550 | 25,373 |
| 2025-09-29 | 4.510 | 4.550 | 4.510 | 4.540 | 4.540 | 16,881 |
| 2025-09-26 | 4.500 | 4.540 | 4.480 | 4.500 | 4.500 | 12,712 |
| 2025-09-25 | 4.410 | 4.520 | 4.410 | 4.450 | 4.450 | 15,437 |
| 2025-09-24 | 4.520 | 4.540 | 4.410 | 4.410 | 4.410 | 20,898 |
| 2025-09-23 | 4.460 | 4.550 | 4.460 | 4.550 | 4.550 | 30,202 |
| 2025-09-22 | 4.540 | 4.550 | 4.450 | 4.450 | 4.450 | 19,392 |
| 2025-09-19 | 4.500 | 4.550 | 4.500 | 4.500 | 4.500 | 34,694 |
| 2025-09-18 | 4.250 | 4.540 | 4.060 | 4.540 | 4.540 | 69,660 |
| 2025-09-17 | 4.470 | 4.490 | 4.370 | 4.410 | 4.410 | 23,038 |
| 2025-09-16 | 4.470 | 4.470 | 4.410 | 4.460 | 4.460 | 8,919 |
| 2025-09-15 | 4.390 | 4.470 | 4.360 | 4.470 | 4.470 | 17,792 |
| 2025-09-12 | 4.350 | 4.400 | 4.310 | 4.340 | 4.340 | 12,929 |
| 2025-09-11 | 4.490 | 4.490 | 4.310 | 4.310 | 4.310 | 18,063 |
| 2025-09-10 | 4.500 | 4.520 | 4.450 | 4.490 | 4.490 | 11,981 |
| 2025-09-09 | 4.390 | 4.550 | 4.390 | 4.480 | 4.480 | 33,862 |
| 2025-09-08 | 4.100 | 4.340 | 4.100 | 4.340 | 4.340 | 32,147 |
| 2025-09-05 | 4.180 | 4.240 | 4.090 | 4.100 | 4.100 | 48,303 |
| 2025-09-04 | 4.320 | 4.320 | 4.110 | 4.250 | 4.250 | 65,690 |
| 2025-09-03 | 4.540 | 4.540 | 4.310 | 4.330 | 4.330 | 38,020 |
| 2025-09-02 | 4.520 | 4.540 | 4.480 | 4.480 | 4.480 | 30,536 |
| 2025-09-01 | 4.590 | 4.600 | 4.530 | 4.530 | 4.530 | 22,486 |
| 2025-08-29 | 4.670 | 4.680 | 4.500 | 4.560 | 4.560 | 122,818 |
| 2025-08-28 | 4.820 | 4.900 | 4.770 | 4.820 | 4.820 | 25,012 |
| 2025-08-27 | 4.850 | 4.850 | 4.810 | 4.850 | 4.850 | 10,382 |
| 2025-08-26 | 4.820 | 4.870 | 4.810 | 4.820 | 4.820 | 9,942 |
| 2025-08-25 | 4.800 | 4.980 | 4.800 | 4.850 | 4.850 | 19,279 |
| 2025-08-22 | 4.800 | 4.890 | 4.800 | 4.800 | 4.800 | 20,830 |
| 2025-08-21 | 4.800 | 4.880 | 4.760 | 4.880 | 4.880 | 15,175 |
| 2025-08-20 | 4.850 | 4.890 | 4.780 | 4.790 | 4.790 | 20,338 |
| 2025-08-19 | 4.920 | 4.970 | 4.820 | 4.820 | 4.820 | 39,049 |
| 2025-08-18 | 4.900 | 4.970 | 4.870 | 4.870 | 4.870 | 58,906 |
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.