Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 20, 2026	0.46	0.50	0.46	0.48	0.48	1.48%	16,971
Jul 17, 2026	0.45	0.48	0.45	0.47	0.47	2.83%	13,062
Jul 16, 2026	0.50	0.51	0.45	0.46	0.46	-10.16%	40,946
Jul 15, 2026	0.52	0.52	0.50	0.51	0.51	-4.12%	5,861
Jul 14, 2026	0.51	0.55	0.51	0.53	0.53	4.30%	2,172
Jul 13, 2026	0.51	0.53	0.51	0.51	0.51	-3.03%	2,409
Jul 10, 2026	0.50	0.53	0.50	0.53	0.53	3.53%	2,629
Jul 9, 2026	0.51	0.51	0.50	0.51	0.51	-	15,377
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	4,049
Jul 7, 2026	0.51	0.52	0.51	0.52	0.52	-2.26%	23,614
Jul 6, 2026	0.51	0.53	0.51	0.53	0.53	0.38%	3,400
Jul 3, 2026	0.52	0.53	0.51	0.53	0.53	-	28,129
Jul 2, 2026	0.53	0.53	0.52	0.53	0.53	-	27,866
Jul 1, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	1,308
Jun 30, 2026	0.56	0.56	0.53	0.55	0.55	-	253
Jun 29, 2026	0.53	0.55	0.53	0.55	0.55	4.17%	2,184
Jun 26, 2026	0.53	0.53	0.53	0.53	0.53	0.76%	477
Jun 25, 2026	0.54	0.54	0.52	0.52	0.52	-2.96%	6,596
Jun 24, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	12,192
Jun 23, 2026	0.54	0.55	0.54	0.55	0.55	0.73%	11,584
Jun 22, 2026	0.55	0.55	0.55	0.55	0.55	-	600
Jun 19, 2026	0.55	0.55	0.55	0.55	0.55	-0.73%	450
Jun 18, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	1,583
Jun 17, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	7,561
Jun 16, 2026	0.56	0.57	0.55	0.57	0.57	-0.70%	23,322
Jun 15, 2026	0.57	0.58	0.56	0.57	0.57	5.90%	11,069
Jun 12, 2026	0.56	0.56	0.54	0.54	0.54	-3.21%	843
Jun 11, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	9,431
Jun 10, 2026	0.60	0.60	0.56	0.56	0.56	0.36%	300
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	2,000
Jun 8, 2026	0.60	0.60	0.56	0.56	0.56	-0.36%	1,950
Jun 5, 2026	0.57	0.57	0.53	0.56	0.56	-1.41%	16,319
Jun 4, 2026	0.58	0.58	0.57	0.57	0.57	-	1,737
Jun 3, 2026	0.57	0.57	0.57	0.57	0.57	0.71%	5,942
Jun 2, 2026	0.61	0.61	0.56	0.56	0.56	-6.93%	13,232
Jun 1, 2026	0.58	0.61	0.58	0.61	0.61	4.48%	98
May 29, 2026	0.61	0.61	0.58	0.58	0.58	-	1,196
May 28, 2026	0.57	0.58	0.57	0.58	0.58	2.47%	1,500
May 27, 2026	0.57	0.61	0.57	0.57	0.57	0.35%	2,737
May 26, 2026	0.54	0.61	0.54	0.56	0.56	-5.69%	14,606
May 25, 2026	0.56	0.60	0.56	0.60	0.60	14.12%	4,968
May 22, 2026	0.52	0.52	0.52	0.52	0.52	-6.43%	4,039
May 21, 2026	0.57	0.60	0.52	0.56	0.56	1.08%	32,243
May 20, 2026	0.55	0.57	0.55	0.55	0.55	-2.81%	5,337
May 19, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	6,719
May 18, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 15, 2026	0.57	0.57	0.57	0.57	0.57	-1.38%	3,851
May 14, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	1,072
May 13, 2026	0.60	0.60	0.59	0.59	0.59	-	773