Biotalys NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 10,085 |
| 2024-11-27 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 17,813 |
| 2024-11-26 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 14,978 |
| 2024-11-25 | 2.930 | 3.070 | 2.930 | 3.060 | 3.060 | 9,249 |
| 2024-11-22 | 2.970 | 3.020 | 2.940 | 2.990 | 2.990 | 17,658 |
| 2024-11-21 | 2.920 | 2.970 | 2.920 | 2.940 | 2.940 | 11,771 |
| 2024-11-20 | 2.870 | 2.950 | 2.870 | 2.950 | 2.950 | 4,663 |
| 2024-11-19 | 2.940 | 2.960 | 2.860 | 2.910 | 2.910 | 11,855 |
| 2024-11-18 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 29,544 |
| 2024-11-15 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 7,800 |
| 2024-11-14 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 6,064 |
| 2024-11-13 | 3.010 | 3.030 | 2.900 | 2.960 | 2.960 | 11,394 |
| 2024-11-12 | 3.020 | 3.020 | 2.860 | 2.990 | 2.990 | 33,023 |
| 2024-11-11 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 10,718 |
| 2024-11-08 | 3.050 | 3.090 | 2.990 | 3.050 | 3.050 | 15,614 |
| 2024-11-07 | 3.050 | 3.090 | 3.050 | 3.050 | 3.050 | 3,168 |
| 2024-11-06 | 3.060 | 3.110 | 3.020 | 3.030 | 3.030 | 23,233 |
| 2024-11-05 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 2,435 |
| 2024-11-04 | 3.170 | 3.170 | 3.080 | 3.080 | 3.080 | 5,451 |
| 2024-11-01 | 3.060 | 3.090 | 3.050 | 3.050 | 3.050 | 1,382 |
| 2024-10-31 | 3.120 | 3.150 | 3.050 | 3.060 | 3.060 | 6,727 |
| 2024-10-30 | 3.150 | 3.150 | 3.080 | 3.120 | 3.120 | 19,133 |
| 2024-10-29 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 2,850 |
| 2024-10-28 | 3.190 | 3.190 | 3.140 | 3.180 | 3.180 | 3,160 |
| 2024-10-25 | 3.180 | 3.200 | 3.150 | 3.190 | 3.190 | 24,278 |
| 2024-10-24 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 7,716 |
| 2024-10-23 | 3.290 | 3.290 | 3.190 | 3.250 | 3.250 | 24,392 |
| 2024-10-22 | 3.400 | 3.440 | 3.260 | 3.260 | 3.260 | 30,204 |
| 2024-10-21 | 3.280 | 3.440 | 3.240 | 3.420 | 3.420 | 25,236 |
| 2024-10-18 | 3.340 | 3.340 | 3.200 | 3.280 | 3.280 | 20,122 |
| 2024-10-17 | 3.150 | 3.370 | 3.150 | 3.280 | 3.280 | 25,531 |
| 2024-10-16 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 19,890 |
| 2024-10-15 | 3.290 | 3.360 | 3.210 | 3.220 | 3.220 | 40,347 |
| 2024-10-14 | 3.300 | 3.360 | 3.140 | 3.280 | 3.280 | 93,220 |
| 2024-10-11 | 3.360 | 3.380 | 3.310 | 3.370 | 3.370 | 28,856 |
| 2024-10-10 | 3.180 | 3.370 | 3.140 | 3.320 | 3.320 | 27,990 |
| 2024-10-09 | 3.110 | 3.120 | 3.080 | 3.120 | 3.120 | 1,988 |
| 2024-10-08 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 3,778 |
| 2024-10-07 | 3.150 | 3.180 | 3.000 | 3.110 | 3.110 | 24,449 |
| 2024-10-04 | 3.140 | 3.150 | 3.130 | 3.140 | 3.140 | 2,593 |
| 2024-10-03 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 4,032 |
| 2024-10-02 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 9,834 |
| 2024-10-01 | 3.110 | 3.160 | 3.110 | 3.150 | 3.150 | 5,724 |
| 2024-09-30 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 5,153 |
| 2024-09-27 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 8,439 |
| 2024-09-26 | 3.150 | 3.190 | 3.050 | 3.100 | 3.100 | 26,686 |
| 2024-09-25 | 3.160 | 3.160 | 3.120 | 3.150 | 3.150 | 4,214 |
| 2024-09-24 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 5,536 |
| 2024-09-23 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 20,325 |
| 2024-09-20 | 3.090 | 3.140 | 3.060 | 3.100 | 3.100 | 9,227 |
| 2024-09-19 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 21,716 |
| 2024-09-18 | 3.200 | 3.200 | 3.010 | 3.100 | 3.100 | 60,779 |
| 2024-09-17 | 3.220 | 3.290 | 3.100 | 3.180 | 3.180 | 120,924 |
| 2024-09-16 | 3.120 | 3.200 | 3.120 | 3.190 | 3.190 | 12,034 |
| 2024-09-13 | 3.080 | 3.120 | 3.020 | 3.120 | 3.120 | 28,790 |
| 2024-09-12 | 3.080 | 3.110 | 3.000 | 3.080 | 3.080 | 22,799 |
| 2024-09-11 | 3.050 | 3.050 | 3.030 | 3.050 | 3.050 | 3,213 |
| 2024-09-10 | 3.040 | 3.050 | 3.030 | 3.040 | 3.040 | 1,788 |
| 2024-09-09 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 5,649 |
| 2024-09-06 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 1,720 |
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.