Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.380 | 3.380 | 3.270 | 3.290 | 3.290 | 9,328 |
| 2025-05-22 | 3.420 | 3.420 | 3.300 | 3.340 | 3.340 | 14,819 |
| 2025-05-21 | 3.360 | 3.430 | 3.360 | 3.370 | 3.370 | 22,942 |
| 2025-05-20 | 3.580 | 3.580 | 3.320 | 3.350 | 3.350 | 79,245 |
| 2025-05-19 | 3.110 | 3.160 | 3.010 | 3.080 | 3.080 | 12,285 |
| 2025-05-16 | 3.180 | 3.180 | 3.050 | 3.140 | 3.140 | 20,991 |
| 2025-05-15 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 4,261 |
| 2025-05-14 | 3.180 | 3.180 | 3.130 | 3.160 | 3.160 | 4,458 |
| 2025-05-13 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 6,004 |
| 2025-05-12 | 3.160 | 3.200 | 3.130 | 3.180 | 3.180 | 11,312 |
| 2025-05-09 | 3.220 | 3.220 | 3.150 | 3.150 | 3.150 | 10,904 |
| 2025-05-08 | 3.250 | 3.250 | 3.120 | 3.150 | 3.150 | 18,218 |
| 2025-05-07 | 3.230 | 3.230 | 3.160 | 3.210 | 3.210 | 10,852 |
| 2025-05-06 | 3.340 | 3.340 | 3.220 | 3.250 | 3.250 | 12,348 |
| 2025-05-05 | 3.300 | 3.330 | 3.220 | 3.250 | 3.250 | 20,763 |
| 2025-05-02 | 3.250 | 3.350 | 3.220 | 3.260 | 3.260 | 9,842 |
| 2025-04-30 | 3.290 | 3.290 | 3.210 | 3.210 | 3.210 | 2,211 |
| 2025-04-29 | 3.290 | 3.300 | 3.230 | 3.290 | 3.290 | 1,420 |
| 2025-04-28 | 3.170 | 3.290 | 3.140 | 3.290 | 3.290 | 6,499 |
| 2025-04-25 | 3.180 | 3.210 | 3.100 | 3.170 | 3.170 | 11,799 |
| 2025-04-24 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 3,971 |
| 2025-04-23 | 3.110 | 3.200 | 3.100 | 3.150 | 3.150 | 20,947 |
| 2025-04-22 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 7,736 |
| 2025-04-17 | 3.150 | 3.150 | 3.110 | 3.120 | 3.120 | 3,286 |
| 2025-04-16 | 3.210 | 3.210 | 3.120 | 3.120 | 3.120 | 3,966 |
| 2025-04-15 | 3.150 | 3.240 | 3.150 | 3.200 | 3.200 | 8,217 |
| 2025-04-14 | 3.200 | 3.220 | 3.150 | 3.150 | 3.150 | 9,590 |
| 2025-04-11 | 3.240 | 3.240 | 3.100 | 3.220 | 3.220 | 11,819 |
| 2025-04-10 | 3.350 | 3.370 | 3.160 | 3.220 | 3.220 | 25,127 |
| 2025-04-09 | 3.220 | 3.220 | 3.110 | 3.210 | 3.210 | 6,044 |
| 2025-04-08 | 3.090 | 3.390 | 3.060 | 3.250 | 3.250 | 37,701 |
| 2025-04-07 | 2.700 | 2.990 | 2.510 | 2.960 | 2.960 | 66,797 |
| 2025-04-04 | 3.070 | 3.100 | 2.770 | 2.770 | 2.770 | 40,445 |
| 2025-04-03 | 3.250 | 3.260 | 3.070 | 3.070 | 3.070 | 22,636 |
| 2025-04-02 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 2,031 |
| 2025-04-01 | 3.260 | 3.300 | 3.250 | 3.250 | 3.250 | 4,024 |
| 2025-03-31 | 3.450 | 3.450 | 3.250 | 3.300 | 3.300 | 25,311 |
| 2025-03-28 | 3.500 | 3.500 | 3.430 | 3.470 | 3.470 | 6,205 |
| 2025-03-27 | 3.510 | 3.560 | 3.460 | 3.460 | 3.460 | 9,027 |
| 2025-03-26 | 3.570 | 3.590 | 3.510 | 3.510 | 3.510 | 15,521 |
| 2025-03-25 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 3,578 |
| 2025-03-24 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 6,747 |
| 2025-03-21 | 3.590 | 3.610 | 3.560 | 3.610 | 3.610 | 16,507 |
| 2025-03-20 | 3.590 | 3.620 | 3.580 | 3.620 | 3.620 | 14,465 |
| 2025-03-19 | 3.640 | 3.640 | 3.560 | 3.580 | 3.580 | 22,209 |
| 2025-03-18 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 22,573 |
| 2025-03-17 | 3.590 | 3.650 | 3.580 | 3.640 | 3.640 | 27,776 |
| 2025-03-14 | 3.600 | 3.650 | 3.550 | 3.560 | 3.560 | 30,721 |
| 2025-03-13 | 3.460 | 3.590 | 3.460 | 3.590 | 3.590 | 21,460 |
| 2025-03-12 | 3.650 | 3.650 | 3.400 | 3.470 | 3.470 | 53,874 |
| 2025-03-11 | 3.220 | 3.660 | 3.180 | 3.650 | 3.650 | 173,615 |
| 2025-03-10 | 3.050 | 3.080 | 2.990 | 3.020 | 3.020 | 10,222 |
| 2025-03-07 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 7,507 |
| 2025-03-06 | 2.970 | 3.010 | 2.960 | 2.980 | 2.980 | 4,539 |
| 2025-03-05 | 3.020 | 3.050 | 2.970 | 3.000 | 3.000 | 10,011 |
| 2025-03-04 | 3.140 | 3.140 | 2.960 | 2.960 | 2.960 | 33,851 |
| 2025-03-03 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 3,361 |
| 2025-02-28 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 3,454 |
| 2025-02-27 | 3.110 | 3.150 | 3.100 | 3.110 | 3.110 | 9,072 |
| 2025-02-26 | 3.090 | 3.100 | 3.070 | 3.100 | 3.100 | 12,864 |
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.