Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 4.230
-0.180 (-4.08%)
Sep 18, 2025, 10:43 AM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.47 | 4.49 | 4.37 | 4.38 | 4.38 | -1.79% | 17,777 |
| 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 |
| 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 |