Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 4.450
-0.160 (-3.47%)
Aug 1, 2025, 5:35 PM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.59 | 4.60 | 4.42 | 4.45 | 4.45 | -3.47% | 44,115 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.61 | 4.61 | 4.61 | -3.35% | 30,641 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.66 | 4.77 | 4.77 | -3.64% | 57,734 |
| Jul 29, 2025 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | -0.80% | 34,676 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 0.20% | 29,902 |
| Jul 25, 2025 | 4.96 | 5.04 | 4.95 | 4.98 | 4.98 | - | 11,974 |
| Jul 24, 2025 | 5.08 | 5.10 | 4.97 | 4.98 | 4.98 | -0.40% | 26,486 |
| Jul 23, 2025 | 4.94 | 5.04 | 4.93 | 5.00 | 5.00 | 2.46% | 15,957 |
| Jul 22, 2025 | 5.08 | 5.08 | 4.83 | 4.88 | 4.88 | -3.56% | 47,550 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.78% | 16,335 |
| Jul 18, 2025 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | -0.39% | 15,208 |
| Jul 17, 2025 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | -0.39% | 18,405 |
| Jul 16, 2025 | 5.08 | 5.20 | 5.06 | 5.14 | 5.14 | 1.58% | 31,700 |
| Jul 15, 2025 | 5.08 | 5.10 | 5.04 | 5.06 | 5.06 | - | 16,120 |
| Jul 14, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -3.44% | 25,973 |
| Jul 11, 2025 | 5.10 | 5.28 | 5.04 | 5.24 | 5.24 | 2.75% | 44,016 |
| Jul 10, 2025 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.79% | 15,443 |
| Jul 9, 2025 | 5.08 | 5.16 | 5.04 | 5.06 | 5.06 | 0.80% | 43,608 |
| Jul 8, 2025 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | 1.01% | 19,307 |
| Jul 7, 2025 | 5.14 | 5.14 | 4.96 | 4.97 | 4.97 | -2.55% | 19,066 |
| Jul 4, 2025 | 4.99 | 5.12 | 4.91 | 5.10 | 5.10 | 1.59% | 54,297 |
| Jul 3, 2025 | 5.08 | 5.14 | 4.95 | 5.02 | 5.02 | -0.40% | 66,230 |
| Jul 2, 2025 | 5.14 | 5.18 | 5.02 | 5.04 | 5.04 | -0.40% | 45,197 |
| Jul 1, 2025 | 4.80 | 5.12 | 4.80 | 5.06 | 5.06 | 6.08% | 79,671 |
| Jun 30, 2025 | 4.88 | 5.18 | 4.76 | 4.77 | 4.77 | -1.65% | 92,433 |
| Jun 27, 2025 | 5.38 | 5.50 | 4.75 | 4.85 | 4.85 | -8.14% | 137,306 |
| Jun 26, 2025 | 5.02 | 5.40 | 5.02 | 5.28 | 5.28 | 6.88% | 161,089 |
| Jun 25, 2025 | 4.67 | 4.98 | 4.62 | 4.94 | 4.94 | 6.70% | 100,198 |
| Jun 24, 2025 | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | 2.89% | 54,667 |
| Jun 23, 2025 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 2.97% | 56,902 |
| Jun 20, 2025 | 4.24 | 4.40 | 4.24 | 4.37 | 4.37 | 3.07% | 38,832 |
| Jun 19, 2025 | 4.29 | 4.30 | 4.21 | 4.24 | 4.24 | -2.08% | 39,635 |
| Jun 18, 2025 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 1.17% | 27,161 |
| Jun 17, 2025 | 4.39 | 4.40 | 4.27 | 4.28 | 4.28 | -2.28% | 34,446 |
| Jun 16, 2025 | 4.28 | 4.40 | 4.27 | 4.38 | 4.38 | 2.34% | 45,947 |
| Jun 13, 2025 | 4.35 | 4.37 | 4.27 | 4.28 | 4.28 | -2.73% | 44,793 |
| Jun 12, 2025 | 4.44 | 4.48 | 4.35 | 4.40 | 4.40 | 1.15% | 86,839 |
| Jun 11, 2025 | 4.05 | 4.45 | 4.05 | 4.35 | 4.35 | 13.87% | 255,357 |
| Jun 10, 2025 | 3.92 | 3.94 | 3.80 | 3.82 | 3.82 | -1.55% | 30,145 |
| Jun 9, 2025 | 3.95 | 4.02 | 3.83 | 3.88 | 3.88 | -2.02% | 42,777 |
| Jun 6, 2025 | 4.28 | 4.28 | 3.95 | 3.96 | 3.96 | -7.26% | 90,456 |
| Jun 5, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 2.64% | 75,901 |
| Jun 4, 2025 | 4.05 | 4.23 | 4.01 | 4.16 | 4.16 | 4.00% | 104,716 |
| Jun 3, 2025 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 1.52% | 68,075 |
| Jun 2, 2025 | 3.70 | 3.95 | 3.69 | 3.94 | 3.94 | 7.36% | 109,470 |
| May 30, 2025 | 3.69 | 3.69 | 3.61 | 3.67 | 3.67 | -0.54% | 19,449 |
| May 29, 2025 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | -2.64% | 25,135 |
| May 28, 2025 | 3.69 | 3.80 | 3.64 | 3.79 | 3.79 | 3.55% | 85,044 |
| May 27, 2025 | 3.35 | 3.68 | 3.35 | 3.66 | 3.66 | 9.25% | 120,376 |
| May 26, 2025 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | 1.82% | 14,186 |