Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.070 | 3.070 | 3.040 | 3.040 | 3.040 | 1,419 |
| 2025-02-24 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 18,597 |
| 2025-02-21 | 3.100 | 3.140 | 3.090 | 3.090 | 3.090 | 22,717 |
| 2025-02-20 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 11,230 |
| 2025-02-19 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 12,086 |
| 2025-02-18 | 3.220 | 3.220 | 3.170 | 3.200 | 3.200 | 13,866 |
| 2025-02-17 | 3.320 | 3.330 | 3.220 | 3.220 | 3.220 | 10,526 |
| 2025-02-14 | 3.400 | 3.400 | 3.250 | 3.280 | 3.280 | 26,897 |
| 2025-02-13 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 9,976 |
| 2025-02-12 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 16,028 |
| 2025-02-11 | 3.530 | 3.540 | 3.440 | 3.500 | 3.500 | 21,880 |
| 2025-02-10 | 3.570 | 3.580 | 3.550 | 3.580 | 3.580 | 5,836 |
| 2025-02-07 | 3.580 | 3.590 | 3.510 | 3.570 | 3.570 | 23,469 |
| 2025-02-06 | 3.630 | 3.640 | 3.570 | 3.600 | 3.600 | 19,158 |
| 2025-02-05 | 3.640 | 3.640 | 3.600 | 3.630 | 3.630 | 5,188 |
| 2025-02-04 | 3.600 | 3.630 | 3.570 | 3.610 | 3.610 | 11,295 |
| 2025-02-03 | 3.630 | 3.630 | 3.570 | 3.600 | 3.600 | 29,461 |
| 2025-01-31 | 3.490 | 3.620 | 3.490 | 3.620 | 3.620 | 37,858 |
| 2025-01-30 | 3.380 | 3.500 | 3.370 | 3.490 | 3.490 | 31,355 |
| 2025-01-29 | 3.350 | 3.380 | 3.340 | 3.370 | 3.370 | 26,869 |
| 2025-01-28 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 35,235 |
| 2025-01-27 | 3.320 | 3.320 | 3.250 | 3.310 | 3.310 | 23,645 |
| 2025-01-24 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 12,923 |
| 2025-01-23 | 3.350 | 3.350 | 3.250 | 3.280 | 3.280 | 21,536 |
| 2025-01-22 | 3.400 | 3.400 | 3.300 | 3.310 | 3.310 | 27,957 |
| 2025-01-21 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 15,447 |
| 2025-01-20 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 44,891 |
| 2025-01-17 | 3.360 | 3.510 | 3.300 | 3.420 | 3.420 | 64,934 |
| 2025-01-16 | 3.520 | 3.570 | 3.280 | 3.390 | 3.390 | 60,361 |
| 2025-01-15 | 3.190 | 3.590 | 3.190 | 3.480 | 3.480 | 138,183 |
| 2025-01-14 | 3.410 | 3.410 | 3.140 | 3.180 | 3.180 | 106,143 |
| 2025-01-13 | 3.430 | 3.440 | 3.360 | 3.400 | 3.400 | 15,780 |
| 2025-01-10 | 3.530 | 3.530 | 3.390 | 3.450 | 3.450 | 24,265 |
| 2025-01-09 | 3.400 | 3.550 | 3.360 | 3.550 | 3.550 | 16,097 |
| 2025-01-08 | 3.400 | 3.470 | 3.250 | 3.410 | 3.410 | 58,663 |
| 2025-01-07 | 3.620 | 3.670 | 3.360 | 3.400 | 3.400 | 89,421 |
| 2025-01-06 | 3.550 | 3.750 | 3.400 | 3.620 | 3.620 | 114,390 |
| 2025-01-03 | 3.560 | 3.570 | 3.380 | 3.540 | 3.540 | 65,174 |
| 2025-01-02 | 3.310 | 3.500 | 3.260 | 3.500 | 3.500 | 38,532 |
| 2024-12-31 | 3.250 | 3.310 | 3.210 | 3.280 | 3.280 | 25,017 |
| 2024-12-30 | 3.200 | 3.260 | 3.170 | 3.240 | 3.240 | 51,071 |
| 2024-12-27 | 3.160 | 3.230 | 3.140 | 3.230 | 3.230 | 60,344 |
| 2024-12-24 | 3.110 | 3.150 | 3.100 | 3.120 | 3.120 | 22,030 |
| 2024-12-23 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 22,399 |
| 2024-12-20 | 3.130 | 3.150 | 3.080 | 3.130 | 3.130 | 18,403 |
| 2024-12-19 | 3.070 | 3.130 | 3.050 | 3.130 | 3.130 | 28,361 |
| 2024-12-18 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 7,828 |
| 2024-12-17 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 54,030 |
| 2024-12-16 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 24,011 |
| 2024-12-13 | 3.210 | 3.230 | 3.100 | 3.150 | 3.150 | 24,292 |
| 2024-12-12 | 3.100 | 3.250 | 3.100 | 3.210 | 3.210 | 44,325 |
| 2024-12-11 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 9,355 |
| 2024-12-10 | 2.940 | 3.050 | 2.940 | 2.970 | 2.970 | 16,400 |
| 2024-12-09 | 2.820 | 2.930 | 2.820 | 2.900 | 2.900 | 12,457 |
| 2024-12-06 | 2.810 | 2.950 | 2.810 | 2.900 | 2.900 | 7,334 |
| 2024-12-05 | 2.950 | 2.980 | 2.830 | 2.860 | 2.860 | 23,164 |
| 2024-12-04 | 2.830 | 2.960 | 2.790 | 2.950 | 2.950 | 35,374 |
| 2024-12-03 | 2.840 | 2.860 | 2.790 | 2.800 | 2.800 | 25,793 |
| 2024-12-02 | 2.890 | 2.890 | 2.830 | 2.840 | 2.840 | 20,416 |
| 2024-11-29 | 2.990 | 2.990 | 2.890 | 2.890 | 2.890 | 12,097 |
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.