Biocartis Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 19, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 18, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 17, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 16, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 13, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 12, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 11, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 10, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 9, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 6, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 5, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 4, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 3, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Oct 2, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 29, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 28, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 27, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 26, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 25, 2023	0.29	0.29	0.29	0.29	0.29	-	-
Sep 22, 2023	0.29	0.29	0.29	0.29	0.29	1.05%	112,228
Sep 21, 2023	0.29	0.30	0.29	0.29	0.29	-1.03%	64,739
Sep 20, 2023	0.29	0.30	0.29	0.29	0.29	-1.69%	83,477
Sep 19, 2023	0.29	0.30	0.29	0.30	0.30	-0.17%	155,258
Sep 18, 2023	0.31	0.31	0.30	0.30	0.30	-0.51%	113,067
Sep 15, 2023	0.30	0.30	0.30	0.30	0.30	-	121,536
Sep 14, 2023	0.30	0.30	0.30	0.30	0.30	-1.16%	148,374
Sep 13, 2023	0.31	0.31	0.30	0.30	0.30	-1.64%	133,111
Sep 12, 2023	0.31	0.32	0.31	0.31	0.31	-1.13%	126,715
Sep 11, 2023	0.31	0.31	0.31	0.31	0.31	-0.32%	80,251
Sep 8, 2023	0.32	0.32	0.31	0.31	0.31	-3.88%	120,181
Sep 7, 2023	0.32	0.33	0.31	0.32	0.32	2.38%	127,896
Sep 6, 2023	0.32	0.33	0.31	0.32	0.32	-	124,242
Sep 5, 2023	0.32	0.32	0.31	0.32	0.32	-0.16%	188,763
Sep 4, 2023	0.32	0.33	0.32	0.32	0.32	-1.56%	82,472
Sep 1, 2023	0.33	0.34	0.32	0.32	0.32	-2.44%	157,992
Aug 31, 2023	0.33	0.35	0.33	0.33	0.33	0.46%	192,112
Aug 30, 2023	0.33	0.33	0.33	0.33	0.33	-1.06%	48,934
Aug 29, 2023	0.33	0.34	0.33	0.33	0.33	-2.07%	85,200
Aug 28, 2023	0.34	0.34	0.33	0.34	0.34	3.21%	53,565
Aug 25, 2023	0.33	0.33	0.33	0.33	0.33	-0.91%	35,853
Aug 24, 2023	0.34	0.34	0.33	0.33	0.33	-3.51%	241,734
Aug 23, 2023	0.35	0.35	0.34	0.34	0.34	-0.58%	54,371
Aug 22, 2023	0.35	0.35	0.34	0.34	0.34	-3.64%	42,070
Aug 21, 2023	0.35	0.36	0.34	0.36	0.36	2.88%	113,655
Aug 18, 2023	0.36	0.36	0.35	0.35	0.35	-2.12%	50,184
Aug 17, 2023	0.37	0.37	0.35	0.35	0.35	-1.53%	92,256
Aug 16, 2023	0.36	0.37	0.36	0.36	0.36	-	82,569
Aug 15, 2023	0.36	0.37	0.35	0.36	0.36	-	112,960
Aug 14, 2023	0.37	0.37	0.36	0.36	0.36	2.86%	451,537