Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.59	0.64	0.58	0.64	0.64	8.47%	690
Mar 26, 2026	0.61	0.61	0.59	0.59	0.59	-	1,573
Mar 25, 2026	0.60	0.63	0.59	0.59	0.59	-	12,187
Mar 24, 2026	0.60	0.62	0.59	0.59	0.59	-1.67%	1,213
Mar 23, 2026	0.62	0.62	0.60	0.60	0.60	-	8,712
Mar 20, 2026	0.61	0.64	0.60	0.60	0.60	0.84%	37,758
Mar 19, 2026	0.63	0.64	0.57	0.60	0.60	-5.56%	29,632
Mar 18, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	3,765
Mar 17, 2026	0.65	0.65	0.64	0.64	0.64	-	4,704
Mar 16, 2026	0.64	0.67	0.64	0.64	0.64	-1.54%	7,287
Mar 13, 2026	0.68	0.69	0.64	0.65	0.65	-5.80%	42,074
Mar 12, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	3,954
Mar 11, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	5,974
Mar 10, 2026	0.72	0.73	0.71	0.71	0.71	-2.07%	20,786
Mar 9, 2026	0.72	0.73	0.72	0.73	0.73	-	255
Mar 6, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	1,132
Mar 5, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	660
Mar 4, 2026	0.72	0.79	0.72	0.73	0.73	1.40%	719
Mar 3, 2026	0.74	0.74	0.70	0.72	0.72	-6.54%	3,134
Mar 2, 2026	0.74	0.79	0.71	0.77	0.77	2.00%	32,598
Feb 27, 2026	0.75	0.75	0.75	0.75	0.75	-	125
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	266
Feb 25, 2026	0.75	0.77	0.75	0.76	0.76	-0.65%	416
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	853
Feb 23, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	3,468
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 19, 2026	0.75	0.76	0.75	0.76	0.76	-0.65%	1,925
Feb 18, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	1,691
Feb 17, 2026	0.75	0.77	0.75	0.75	0.75	-5.06%	12,590
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	1,503
Feb 13, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	2,344
Feb 12, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	484
Feb 11, 2026	0.77	0.77	0.75	0.75	0.75	-4.46%	985
Feb 10, 2026	0.75	0.79	0.75	0.79	0.79	-0.63%	75
Feb 9, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	18,694
Feb 6, 2026	0.78	0.78	0.76	0.76	0.76	-0.65%	13,299
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	625
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 3, 2026	0.78	0.78	0.76	0.76	0.76	-3.82%	3,349
Feb 2, 2026	0.76	0.79	0.76	0.79	0.79	0.64%	3,578
Jan 30, 2026	0.79	0.79	0.77	0.78	0.78	2.63%	4,035
Jan 29, 2026	0.76	0.79	0.76	0.76	0.76	-4.40%	2,347
Jan 28, 2026	0.76	0.80	0.76	0.80	0.80	1.92%	590
Jan 27, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	875
Jan 26, 2026	0.76	0.80	0.76	0.76	0.76	-1.94%	3,375
Jan 23, 2026	0.78	0.78	0.74	0.78	0.78	-3.13%	17,170
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	800
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	3,140
Jan 20, 2026	0.80	0.80	0.78	0.78	0.78	-	1,116
Jan 19, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	1,006