Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 4.850
+0.030 (0.62%)
Aug 27, 2025, 5:26 PM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.80 | 4.89 | 4.80 | 4.80 | 4.80 | -1.64% | 20,830 |
| Aug 21, 2025 | 4.80 | 4.88 | 4.76 | 4.88 | 4.88 | 1.88% | 15,175 |
| Aug 20, 2025 | 4.85 | 4.89 | 4.78 | 4.79 | 4.79 | -0.62% | 20,338 |
| Aug 19, 2025 | 4.92 | 4.97 | 4.82 | 4.82 | 4.82 | -1.03% | 39,049 |
| Aug 18, 2025 | 4.90 | 4.97 | 4.87 | 4.87 | 4.87 | -0.41% | 58,906 |
| Aug 15, 2025 | 4.88 | 4.95 | 4.79 | 4.89 | 4.89 | 1.87% | 26,181 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.21% | 10,454 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | -0.41% | 15,719 |
| Aug 12, 2025 | 4.97 | 4.98 | 4.79 | 4.83 | 4.83 | -0.82% | 27,448 |
| Aug 11, 2025 | 4.90 | 5.00 | 4.87 | 4.87 | 4.87 | 1.04% | 49,958 |
| Aug 8, 2025 | 4.80 | 4.93 | 4.78 | 4.82 | 4.82 | 0.42% | 22,186 |
| Aug 7, 2025 | 4.80 | 4.84 | 4.77 | 4.80 | 4.80 | - | 15,588 |
| Aug 6, 2025 | 4.82 | 4.84 | 4.73 | 4.80 | 4.80 | - | 15,154 |
| Aug 5, 2025 | 4.91 | 4.91 | 4.76 | 4.80 | 4.80 | -1.03% | 16,366 |
| Aug 4, 2025 | 4.51 | 4.92 | 4.51 | 4.85 | 4.85 | 8.99% | 47,444 |
| 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 |