Biotalys NV (EBR:BTLS)
 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 |