Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Apr 22, 2026	0.63	0.65	0.63	0.65	0.65	-4.13%	1,100
Apr 21, 2026	0.64	0.68	0.63	0.68	0.68	3.04%	109
Apr 20, 2026	0.64	0.66	0.64	0.66	0.66	2.81%	2,430
Apr 17, 2026	0.68	0.68	0.64	0.64	0.64	-0.31%	953
Apr 16, 2026	0.62	0.66	0.62	0.64	0.64	-4.18%	5,079
Apr 15, 2026	0.65	0.68	0.62	0.67	0.67	8.06%	3,401
Apr 14, 2026	0.66	0.66	0.62	0.62	0.62	2.65%	4,498
Apr 13, 2026	0.61	0.62	0.60	0.60	0.60	-4.13%	2,301
Apr 10, 2026	0.62	0.68	0.59	0.63	0.63	3.62%	13,535
Apr 9, 2026	0.59	0.61	0.58	0.61	0.61	3.75%	5,096
Apr 8, 2026	0.62	0.62	0.59	0.59	0.59	-	716
Apr 7, 2026	0.59	0.62	0.58	0.59	0.59	-1.51%	6,646
Apr 2, 2026	0.62	0.62	0.59	0.60	0.60	-4.03%	5,838
Apr 1, 2026	0.59	0.62	0.58	0.62	0.62	5.08%	6,480
Mar 31, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	16,311
Mar 30, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	65
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