Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 3.360
-0.050 (-1.47%)
Jan 20, 2026, 5:35 PM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.36 | -1.47% | 57,114 |
| Jan 19, 2026 | 3.55 | 3.62 | 3.41 | 3.41 | 3.41 | -6.83% | 62,467 |
| Jan 16, 2026 | 3.60 | 3.66 | 3.50 | 3.66 | 3.66 | 1.10% | 62,855 |
| Jan 15, 2026 | 3.83 | 3.83 | 3.58 | 3.62 | 3.62 | -4.49% | 73,695 |
| Jan 14, 2026 | 3.75 | 3.90 | 3.72 | 3.79 | 3.79 | 0.26% | 18,686 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 14,563 |
| Jan 12, 2026 | 3.73 | 3.77 | 3.67 | 3.72 | 3.72 | -0.80% | 22,506 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.71 | 3.75 | 3.75 | -1.32% | 24,869 |
| Jan 8, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.88% | 22,680 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.72 | 3.73 | 3.73 | -5.81% | 38,057 |
| Jan 6, 2026 | 4.08 | 4.24 | 3.90 | 3.96 | 3.96 | -2.22% | 116,795 |
| Jan 5, 2026 | 3.62 | 4.08 | 3.62 | 4.05 | 4.05 | 12.19% | 82,252 |
| Jan 2, 2026 | 3.37 | 3.66 | 3.35 | 3.61 | 3.61 | 7.12% | 45,871 |
| Dec 31, 2025 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | 0.30% | 14,332 |
| Dec 30, 2025 | 3.34 | 3.40 | 3.30 | 3.36 | 3.36 | -0.30% | 53,128 |
| Dec 29, 2025 | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | -1.17% | 27,790 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.40 | 3.41 | 3.41 | 0.29% | 13,668 |
| Dec 23, 2025 | 3.54 | 3.57 | 3.38 | 3.40 | 3.40 | -3.41% | 49,930 |
| Dec 22, 2025 | 3.54 | 3.65 | 3.52 | 3.52 | 3.52 | - | 50,225 |
| Dec 19, 2025 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 2.62% | 27,733 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.36 | 3.43 | 3.43 | 2.39% | 60,052 |
| Dec 17, 2025 | 3.55 | 3.58 | 3.27 | 3.35 | 3.35 | -5.63% | 122,827 |
| Dec 16, 2025 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | -0.28% | 54,234 |
| Dec 15, 2025 | 3.86 | 3.90 | 3.52 | 3.56 | 3.56 | -8.01% | 161,078 |
| Dec 12, 2025 | 4.12 | 4.15 | 3.82 | 3.87 | 3.87 | -5.61% | 98,773 |
| Dec 11, 2025 | 4.38 | 4.42 | 4.10 | 4.10 | 4.10 | -6.39% | 62,203 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -3.95% | 49,797 |
| Dec 9, 2025 | 4.59 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 8,687 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 18,150 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 17,787 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | -1.94% | 20,949 |
| Dec 3, 2025 | 4.64 | 4.65 | 4.50 | 4.64 | 4.64 | - | 64,938 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | 1.98% | 305,579 |
| Dec 1, 2025 | 4.61 | 4.62 | 4.54 | 4.55 | 4.55 | -0.66% | 7,554 |
| Nov 28, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 1.33% | 14,816 |
| Nov 27, 2025 | 4.57 | 4.57 | 4.50 | 4.52 | 4.52 | - | 8,245 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 13,770 |
| Nov 25, 2025 | 4.50 | 4.55 | 4.43 | 4.55 | 4.55 | 1.56% | 17,865 |
| Nov 24, 2025 | 4.46 | 4.53 | 4.45 | 4.48 | 4.48 | 1.59% | 10,141 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | -3.08% | 52,833 |
| Nov 20, 2025 | 4.61 | 4.66 | 4.53 | 4.55 | 4.55 | -1.73% | 27,958 |
| Nov 19, 2025 | 4.76 | 4.78 | 4.52 | 4.63 | 4.63 | -2.73% | 52,184 |
| Nov 18, 2025 | 4.83 | 4.85 | 4.75 | 4.76 | 4.76 | -2.46% | 48,289 |
| Nov 17, 2025 | 4.88 | 4.89 | 4.80 | 4.88 | 4.88 | - | 38,788 |
| Nov 14, 2025 | 4.87 | 4.89 | 4.80 | 4.88 | 4.88 | 0.62% | 27,922 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | 0.21% | 33,889 |
| Nov 12, 2025 | 4.79 | 4.84 | 4.77 | 4.84 | 4.84 | 1.04% | 14,581 |
| Nov 11, 2025 | 4.80 | 4.90 | 4.76 | 4.79 | 4.79 | -1.03% | 19,212 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.80 | 4.84 | 4.84 | -0.62% | 43,367 |
| Nov 7, 2025 | 4.96 | 4.98 | 4.84 | 4.87 | 4.87 | -2.40% | 46,417 |