Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.880 | 4.950 | 4.790 | 4.890 | 4.890 | 26,181 |
| 2025-08-14 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 10,454 |
| 2025-08-13 | 4.900 | 4.900 | 4.780 | 4.810 | 4.810 | 15,719 |
| 2025-08-12 | 4.970 | 4.980 | 4.790 | 4.830 | 4.830 | 27,448 |
| 2025-08-11 | 4.900 | 5.000 | 4.870 | 4.870 | 4.870 | 49,958 |
| 2025-08-08 | 4.800 | 4.930 | 4.780 | 4.820 | 4.820 | 22,186 |
| 2025-08-07 | 4.800 | 4.840 | 4.770 | 4.800 | 4.800 | 15,588 |
| 2025-08-06 | 4.820 | 4.840 | 4.730 | 4.800 | 4.800 | 15,154 |
| 2025-08-05 | 4.910 | 4.910 | 4.760 | 4.800 | 4.800 | 16,366 |
| 2025-08-04 | 4.510 | 4.920 | 4.510 | 4.850 | 4.850 | 47,444 |
| 2025-08-01 | 4.590 | 4.600 | 4.420 | 4.450 | 4.450 | 44,115 |
| 2025-07-31 | 4.790 | 4.790 | 4.610 | 4.610 | 4.610 | 30,641 |
| 2025-07-30 | 4.950 | 4.950 | 4.660 | 4.770 | 4.770 | 57,734 |
| 2025-07-29 | 4.980 | 5.000 | 4.950 | 4.950 | 4.950 | 34,676 |
| 2025-07-28 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 29,902 |
| 2025-07-25 | 4.960 | 5.040 | 4.950 | 4.980 | 4.980 | 11,974 |
| 2025-07-24 | 5.080 | 5.100 | 4.970 | 4.980 | 4.980 | 26,486 |
| 2025-07-23 | 4.940 | 5.040 | 4.930 | 5.000 | 5.000 | 15,957 |
| 2025-07-22 | 5.080 | 5.080 | 4.830 | 4.880 | 4.880 | 47,550 |
| 2025-07-21 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 16,335 |
| 2025-07-18 | 5.100 | 5.120 | 5.080 | 5.100 | 5.100 | 15,208 |
| 2025-07-17 | 5.120 | 5.140 | 5.080 | 5.120 | 5.120 | 18,405 |
| 2025-07-16 | 5.080 | 5.200 | 5.060 | 5.140 | 5.140 | 31,700 |
| 2025-07-15 | 5.080 | 5.100 | 5.040 | 5.060 | 5.060 | 16,120 |
| 2025-07-14 | 5.180 | 5.180 | 5.040 | 5.060 | 5.060 | 25,973 |
| 2025-07-11 | 5.100 | 5.280 | 5.040 | 5.240 | 5.240 | 44,016 |
| 2025-07-10 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 15,443 |
| 2025-07-09 | 5.080 | 5.160 | 5.040 | 5.060 | 5.060 | 43,608 |
| 2025-07-08 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 19,307 |
| 2025-07-07 | 5.140 | 5.140 | 4.960 | 4.970 | 4.970 | 19,066 |
| 2025-07-04 | 4.990 | 5.120 | 4.910 | 5.100 | 5.100 | 54,297 |
| 2025-07-03 | 5.080 | 5.140 | 4.950 | 5.020 | 5.020 | 66,230 |
| 2025-07-02 | 5.140 | 5.180 | 5.020 | 5.040 | 5.040 | 45,197 |
| 2025-07-01 | 4.800 | 5.120 | 4.800 | 5.060 | 5.060 | 79,671 |
| 2025-06-30 | 4.880 | 5.180 | 4.760 | 4.770 | 4.770 | 92,433 |
| 2025-06-27 | 5.380 | 5.500 | 4.750 | 4.850 | 4.850 | 137,306 |
| 2025-06-26 | 5.020 | 5.400 | 5.020 | 5.280 | 5.280 | 161,089 |
| 2025-06-25 | 4.670 | 4.980 | 4.620 | 4.940 | 4.940 | 100,198 |
| 2025-06-24 | 4.550 | 4.690 | 4.550 | 4.630 | 4.630 | 54,667 |
| 2025-06-23 | 4.390 | 4.500 | 4.350 | 4.500 | 4.500 | 56,902 |
| 2025-06-20 | 4.240 | 4.400 | 4.240 | 4.370 | 4.370 | 38,832 |
| 2025-06-19 | 4.290 | 4.300 | 4.210 | 4.240 | 4.240 | 39,635 |
| 2025-06-18 | 4.300 | 4.340 | 4.280 | 4.330 | 4.330 | 27,161 |
| 2025-06-17 | 4.390 | 4.400 | 4.270 | 4.280 | 4.280 | 34,446 |
| 2025-06-16 | 4.280 | 4.400 | 4.270 | 4.380 | 4.380 | 45,947 |
| 2025-06-13 | 4.350 | 4.370 | 4.270 | 4.280 | 4.280 | 44,793 |
| 2025-06-12 | 4.440 | 4.480 | 4.350 | 4.400 | 4.400 | 86,839 |
| 2025-06-11 | 4.050 | 4.450 | 4.050 | 4.350 | 4.350 | 255,357 |
| 2025-06-10 | 3.920 | 3.940 | 3.800 | 3.820 | 3.820 | 30,145 |
| 2025-06-09 | 3.950 | 4.020 | 3.830 | 3.880 | 3.880 | 42,777 |
| 2025-06-06 | 4.280 | 4.280 | 3.950 | 3.960 | 3.960 | 90,456 |
| 2025-06-05 | 4.200 | 4.270 | 4.200 | 4.270 | 4.270 | 75,901 |
| 2025-06-04 | 4.050 | 4.230 | 4.010 | 4.160 | 4.160 | 104,716 |
| 2025-06-03 | 3.950 | 4.010 | 3.950 | 4.000 | 4.000 | 68,075 |
| 2025-06-02 | 3.700 | 3.950 | 3.690 | 3.940 | 3.940 | 109,470 |
| 2025-05-30 | 3.690 | 3.690 | 3.610 | 3.670 | 3.670 | 19,449 |
| 2025-05-29 | 3.800 | 3.800 | 3.650 | 3.690 | 3.690 | 25,135 |
| 2025-05-28 | 3.690 | 3.800 | 3.640 | 3.790 | 3.790 | 85,044 |
| 2025-05-27 | 3.350 | 3.680 | 3.350 | 3.660 | 3.660 | 120,376 |
| 2025-05-26 | 3.310 | 3.390 | 3.310 | 3.350 | 3.350 | 14,186 |
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.