Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.34	0.36	0.31	0.36	0.36	5.87%	32,495
Oct 8, 2026	0.36	0.36	0.33	0.34	0.34	-5.28%	22,727
Oct 7, 2026	0.36	0.36	0.36	0.36	0.36	0.84%	78
Oct 6, 2026	0.38	0.38	0.35	0.36	0.36	2.00%	30,511
Oct 5, 2026	0.38	0.38	0.35	0.35	0.35	-10.94%	6,731
Oct 2, 2026	0.37	0.39	0.36	0.39	0.39	6.22%	5,421
Oct 1, 2026	0.39	0.39	0.37	0.37	0.37	-0.27%	1,260
Sep 30, 2026	0.36	0.38	0.36	0.37	0.37	-5.84%	9,304
Sep 29, 2026	0.35	0.40	0.35	0.39	0.39	3.68%	989
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-3.31%	6,611
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	3.15%	19,721
Sep 24, 2026	0.40	0.44	0.38	0.38	0.38	-6.85%	12,439
Sep 23, 2026	0.41	0.41	0.38	0.41	0.41	1.74%	2,733
Sep 22, 2026	0.41	0.41	0.40	0.40	0.40	-2.43%	39,936
Sep 21, 2026	0.41	0.42	0.41	0.41	0.41	-1.90%	23,106
Sep 18, 2026	0.43	0.45	0.42	0.42	0.42	-4.55%	10,149
Sep 17, 2026	0.44	0.44	0.42	0.44	0.44	-	5,676
Sep 16, 2026	0.47	0.47	0.44	0.44	0.44	-5.78%	4,722
Sep 15, 2026	0.45	0.47	0.45	0.47	0.47	-0.43%	2,666
Sep 14, 2026	0.47	0.47	0.47	0.47	0.47	-0.42%	100
Sep 11, 2026	0.47	0.48	0.47	0.47	0.47	-3.48%	681
Sep 10, 2026	0.47	0.49	0.44	0.49	0.49	6.32%	4,650
Sep 9, 2026	0.45	0.46	0.44	0.46	0.46	6.50%	11,800
Sep 8, 2026	0.42	0.44	0.42	0.43	0.43	2.13%	5,907
Sep 7, 2026	0.45	0.46	0.42	0.42	0.42	-7.05%	27,098
Sep 4, 2026	0.45	0.47	0.42	0.45	0.45	1.11%	19,475
Sep 3, 2026	0.45	0.45	0.42	0.45	0.45	-1.32%	37,719
Sep 2, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	5,615
Sep 1, 2026	0.47	0.47	0.46	0.47	0.47	0.86%	27,289
Aug 31, 2026	0.47	0.48	0.46	0.47	0.47	-2.71%	8,820
Aug 28, 2026	0.49	0.49	0.48	0.48	0.48	-3.82%	2,254
Aug 27, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 26, 2026	0.47	0.50	0.47	0.50	0.50	-0.40%	4,675
Aug 25, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	9,070
Aug 24, 2026	0.49	0.50	0.48	0.50	0.50	3.34%	6,101
Aug 21, 2026	0.46	0.48	0.46	0.48	0.48	-	1,567
Aug 20, 2026	0.49	0.49	0.46	0.48	0.48	3.23%	1,145
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-3.73%	4,014
Aug 18, 2026	0.48	0.49	0.46	0.48	0.48	-3.60%	6,559
Aug 17, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	7,187
Aug 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.75%	8,027
Aug 13, 2026	0.47	0.47	0.46	0.47	0.47	-1.46%	19,319
Aug 12, 2026	0.48	0.48	0.47	0.48	0.48	-0.62%	12,186
Aug 11, 2026	0.49	0.49	0.48	0.48	0.48	-1.43%	2,099
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	-	4,689
Aug 7, 2026	0.49	0.49	0.49	0.49	0.49	2.51%	12
Aug 6, 2026	0.50	0.50	0.48	0.48	0.48	-2.45%	1,622
Aug 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.39%	3,361
Aug 4, 2026	0.47	0.50	0.47	0.50	0.50	-2.33%	1,102
Aug 3, 2026	0.50	0.52	0.48	0.51	0.51	0.78%	6,031