Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.87	0.87	0.81	0.87	0.87	-	3,710
Dec 4, 2025	0.82	0.87	0.82	0.87	0.87	10.83%	2,560
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-7.10%	3,250
Dec 2, 2025	0.87	0.87	0.83	0.85	0.85	-5.06%	6,748
Dec 1, 2025	0.89	0.89	0.89	0.89	0.89	-	11,705
Nov 28, 2025	0.89	0.89	0.89	0.89	0.89	-	2,633
Nov 27, 2025	0.89	0.90	0.89	0.89	0.89	-	20,865
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	-	704
Nov 25, 2025	0.89	0.90	0.89	0.89	0.89	-	8,037
Nov 24, 2025	0.89	0.89	0.89	0.89	0.89	-	1,641
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-	3,870
Nov 20, 2025	0.89	0.89	0.89	0.89	0.89	-	2,975
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	50
Nov 18, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	3,773
Nov 17, 2025	0.89	0.89	0.89	0.89	0.89	-	7,124
Nov 14, 2025	0.89	0.89	0.89	0.89	0.89	-	474
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-	2,595
Nov 12, 2025	0.90	0.90	0.89	0.89	0.89	-	951
Nov 11, 2025	0.89	0.90	0.89	0.89	0.89	-	10,846
Nov 10, 2025	0.90	0.90	0.89	0.89	0.89	-	12,275
Nov 7, 2025	0.89	0.89	0.89	0.89	0.89	-	3,453
Nov 6, 2025	0.89	0.89	0.89	0.89	0.89	-	47
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-	15,398
Nov 4, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	14,773
Nov 3, 2025	0.86	0.88	0.86	0.86	0.86	0.58%	741
Oct 31, 2025	0.87	0.87	0.86	0.86	0.86	-5.00%	1,049
Oct 30, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	3,614
Oct 29, 2025	0.92	0.92	0.88	0.88	0.88	-2.22%	4,214
Oct 28, 2025	0.92	0.94	0.90	0.90	0.90	-2.17%	19,901
Oct 27, 2025	0.95	0.95	0.92	0.92	0.92	-0.54%	5,093
Oct 24, 2025	0.93	0.93	0.93	0.93	0.93	-	2,221
Oct 23, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	1,217
Oct 22, 2025	0.95	0.95	0.92	0.92	0.92	-	2,053
Oct 21, 2025	0.99	0.99	0.92	0.92	0.92	-5.15%	10,467
Oct 20, 2025	0.94	1.00	0.85	0.97	0.97	2.11%	47,346
Oct 17, 2025	0.95	0.99	0.95	0.95	0.95	-	14,866
Oct 16, 2025	0.95	0.95	0.95	0.95	0.95	-	2,425
Oct 15, 2025	0.95	0.95	0.95	0.95	0.95	-	7,500
Oct 14, 2025	0.95	0.96	0.95	0.95	0.95	-	12,957
Oct 13, 2025	0.95	0.99	0.95	0.95	0.95	-	4,253
Oct 10, 2025	0.95	0.99	0.95	0.95	0.95	-	21,499
Oct 9, 2025	0.99	0.99	0.95	0.95	0.95	-	1,421
Oct 8, 2025	0.95	0.98	0.95	0.95	0.95	-	10,800
Oct 7, 2025	0.95	0.95	0.95	0.95	0.95	-	1,484
Oct 6, 2025	0.95	0.99	0.95	0.95	0.95	-	2,111
Oct 3, 2025	1.00	1.00	0.95	0.95	0.95	-	4,650
Oct 2, 2025	0.96	0.99	0.95	0.95	0.95	-1.04%	9,794
Oct 1, 2025	0.96	1.00	0.96	0.96	0.96	-	8,507
Sep 30, 2025	0.97	1.00	0.96	0.96	0.96	-2.04%	4,844
Sep 29, 2025	0.96	1.00	0.96	0.98	0.98	2.08%	17,996