Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.59	0.60	0.59	0.59	0.59	-0.68%	5,149
May 11, 2026	0.59	0.59	0.59	0.59	0.59	-1.34%	7,419
May 8, 2026	0.59	0.60	0.59	0.60	0.60	1.36%	5,000
May 7, 2026	0.60	0.60	0.59	0.59	0.59	-1.01%	1,981
May 6, 2026	0.59	0.62	0.59	0.60	0.60	-2.61%	7,057
May 5, 2026	0.60	0.61	0.60	0.61	0.61	1.66%	2,989
May 4, 2026	0.59	0.64	0.59	0.60	0.60	1.69%	14,647
Apr 30, 2026	0.60	0.65	0.59	0.59	0.59	0.34%	1,594
Apr 29, 2026	0.61	0.61	0.58	0.59	0.59	-3.59%	5,803
Apr 28, 2026	0.64	0.67	0.61	0.61	0.61	-4.38%	8,632
Apr 27, 2026	0.60	0.64	0.60	0.64	0.64	2.24%	7,454
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	-3.69%	247
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