Belysse Group NV (EBR:BELYS)
Belgium · Delayed Price · Currency is EUR 0.8700
-0.0300 (-3.33%)
Oct 31, 2025, 4:39 PM CET
Belysse Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -5.00% | 46 |
| Oct 30, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 2,724 |
| 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 |
| Sep 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 4,557 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 190 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 5,134 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,060 |
| Sep 22, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 5.76% | 2,694 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -3.05% | 9,002 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.79% | 9,801 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -2.59% | 2,800 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.03% | 5,317 |
| Sep 15, 2025 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 10.80% | 22,060 |
| Sep 12, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 4.14% | 29,791 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -5.06% | 36,716 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -4.30% | 22,621 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.53% | 6,052 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.50% | 37,931 |
| Sep 5, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 181,812 |
| Sep 4, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 67,178 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,875 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 7,872 |
| Sep 1, 2025 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 10.78% | 49,922 |
| Aug 29, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | - | 13,419 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 27,697 |
| Aug 27, 2025 | 1.16 | 1.16 | 0.98 | 1.07 | 1.07 | -7.76% | 152,182 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.12 | 1.16 | 1.16 | -4.13% | 90,767 |
| Aug 25, 2025 | 1.02 | 1.25 | 1.02 | 1.21 | 1.21 | 18.63% | 251,075 |