Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 4.890
+0.570 (13.19%)
Oct 31, 2025, 5:38 PM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.02 | 5.26 | 4.80 | 4.89 | 4.89 | 13.19% | 744,182 |
| Oct 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 29, 2025 | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 11,646 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | 0.70% | 20,169 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.25 | 4.27 | 4.27 | -2.06% | 25,629 |
| Oct 24, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.91% | 3,937 |
| Oct 23, 2025 | 4.39 | 4.40 | 4.31 | 4.40 | 4.40 | 0.92% | 13,151 |
| Oct 22, 2025 | 4.31 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 11,878 |
| Oct 21, 2025 | 4.28 | 4.37 | 4.28 | 4.32 | 4.32 | 0.93% | 16,081 |
| Oct 20, 2025 | 4.37 | 4.39 | 4.26 | 4.28 | 4.28 | -2.95% | 15,660 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.28 | 4.41 | 4.41 | -0.90% | 33,173 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.37 | 4.45 | 4.45 | -0.22% | 21,488 |
| Oct 15, 2025 | 4.46 | 4.54 | 4.45 | 4.46 | 4.46 | 0.22% | 15,344 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.35 | 4.45 | 4.45 | -3.47% | 55,643 |
| Oct 13, 2025 | 4.64 | 4.67 | 4.57 | 4.61 | 4.61 | -0.22% | 24,369 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -3.75% | 25,485 |
| Oct 9, 2025 | 4.85 | 4.88 | 4.80 | 4.80 | 4.80 | -0.21% | 24,273 |
| Oct 8, 2025 | 4.82 | 4.97 | 4.81 | 4.81 | 4.81 | 1.48% | 49,438 |
| Oct 7, 2025 | 4.88 | 5.00 | 4.62 | 4.74 | 4.74 | -2.47% | 59,873 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.62% | 26,645 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.81 | 4.94 | 4.94 | -0.20% | 22,926 |
| Oct 2, 2025 | 4.67 | 5.00 | 4.67 | 4.95 | 4.95 | 6.00% | 47,918 |
| Oct 1, 2025 | 4.54 | 4.67 | 4.52 | 4.67 | 4.67 | 2.64% | 25,522 |
| Sep 30, 2025 | 4.53 | 4.55 | 4.51 | 4.55 | 4.55 | 0.22% | 25,373 |
| Sep 29, 2025 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | 0.89% | 16,881 |
| Sep 26, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | 1.12% | 12,712 |
| Sep 25, 2025 | 4.41 | 4.52 | 4.41 | 4.45 | 4.45 | 0.91% | 15,437 |
| Sep 24, 2025 | 4.52 | 4.54 | 4.41 | 4.41 | 4.41 | -3.08% | 20,898 |
| Sep 23, 2025 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | 2.25% | 30,202 |
| Sep 22, 2025 | 4.54 | 4.55 | 4.45 | 4.45 | 4.45 | -1.11% | 19,392 |
| Sep 19, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -0.88% | 34,694 |
| Sep 18, 2025 | 4.25 | 4.54 | 4.06 | 4.54 | 4.54 | 2.95% | 69,660 |
| Sep 17, 2025 | 4.47 | 4.49 | 4.37 | 4.41 | 4.41 | -1.12% | 23,038 |
| Sep 16, 2025 | 4.47 | 4.47 | 4.41 | 4.46 | 4.46 | -0.22% | 8,919 |
| Sep 15, 2025 | 4.39 | 4.47 | 4.36 | 4.47 | 4.47 | 3.00% | 17,792 |
| Sep 12, 2025 | 4.35 | 4.40 | 4.31 | 4.34 | 4.34 | 0.70% | 12,929 |
| Sep 11, 2025 | 4.49 | 4.49 | 4.31 | 4.31 | 4.31 | -4.01% | 18,063 |
| Sep 10, 2025 | 4.50 | 4.52 | 4.45 | 4.49 | 4.49 | 0.22% | 11,981 |
| Sep 9, 2025 | 4.39 | 4.55 | 4.39 | 4.48 | 4.48 | 3.23% | 33,862 |
| Sep 8, 2025 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 5.85% | 32,147 |
| Sep 5, 2025 | 4.18 | 4.24 | 4.09 | 4.10 | 4.10 | -3.53% | 48,303 |
| Sep 4, 2025 | 4.32 | 4.32 | 4.11 | 4.25 | 4.25 | -1.85% | 65,690 |
| Sep 3, 2025 | 4.54 | 4.54 | 4.31 | 4.33 | 4.33 | -3.35% | 38,020 |
| Sep 2, 2025 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 30,536 |
| Sep 1, 2025 | 4.59 | 4.60 | 4.53 | 4.53 | 4.53 | -0.66% | 22,486 |
| Aug 29, 2025 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -5.39% | 122,818 |
| Aug 28, 2025 | 4.82 | 4.90 | 4.77 | 4.82 | 4.82 | -0.62% | 25,012 |
| Aug 27, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | 0.62% | 10,382 |
| Aug 26, 2025 | 4.82 | 4.87 | 4.81 | 4.82 | 4.82 | -0.62% | 9,942 |
| Aug 25, 2025 | 4.80 | 4.98 | 4.80 | 4.85 | 4.85 | 1.04% | 19,279 |