Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 1.680
-0.035 (-2.04%)
At close: Mar 20, 2026
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.75 | 1.79 | 1.66 | 1.68 | 1.68 | -2.04% | 79,738 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.64 | 1.72 | 1.72 | -19.10% | 252,425 |
| Mar 18, 2026 | 2.32 | 2.34 | 2.12 | 2.12 | 2.12 | -8.62% | 96,790 |
| Mar 17, 2026 | 2.54 | 2.54 | 2.29 | 2.32 | 2.32 | -9.02% | 126,832 |
| Mar 16, 2026 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | 0.39% | 8,719 |
| Mar 13, 2026 | 2.52 | 2.57 | 2.52 | 2.54 | 2.54 | - | 7,366 |
| Mar 12, 2026 | 2.54 | 2.58 | 2.51 | 2.54 | 2.54 | 1.20% | 11,379 |
| Mar 11, 2026 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | 0.40% | 6,559 |
| Mar 10, 2026 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | 0.40% | 9,281 |
| Mar 9, 2026 | 2.50 | 2.50 | 2.38 | 2.49 | 2.49 | -1.58% | 21,817 |
| Mar 6, 2026 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | 0.40% | 15,882 |
| Mar 5, 2026 | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -1.95% | 2,769 |
| Mar 4, 2026 | 2.54 | 2.61 | 2.51 | 2.57 | 2.57 | 1.18% | 6,367 |
| Mar 3, 2026 | 2.57 | 2.58 | 2.50 | 2.54 | 2.54 | -3.05% | 24,497 |
| Mar 2, 2026 | 2.52 | 2.62 | 2.50 | 2.62 | 2.62 | 0.77% | 19,425 |
| Feb 27, 2026 | 2.70 | 2.70 | 2.55 | 2.60 | 2.60 | -1.89% | 34,156 |
| Feb 26, 2026 | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | -1.12% | 22,062 |
| Feb 25, 2026 | 2.82 | 2.82 | 2.67 | 2.68 | 2.68 | -3.94% | 17,692 |
| Feb 24, 2026 | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -1.06% | 16,807 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 15,255 |
| Feb 20, 2026 | 2.83 | 2.91 | 2.83 | 2.86 | 2.86 | 0.70% | 9,147 |
| Feb 19, 2026 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -1.39% | 6,728 |
| Feb 18, 2026 | 2.84 | 2.88 | 2.83 | 2.88 | 2.88 | 1.05% | 9,099 |
| Feb 17, 2026 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | -0.35% | 19,832 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | - | 14,571 |
| Feb 13, 2026 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | -3.38% | 31,560 |
| Feb 12, 2026 | 2.88 | 2.99 | 2.83 | 2.96 | 2.96 | 3.50% | 33,401 |
| Feb 11, 2026 | 2.77 | 2.88 | 2.72 | 2.86 | 2.86 | 3.25% | 52,308 |
| Feb 10, 2026 | 2.55 | 2.80 | 2.48 | 2.77 | 2.77 | 7.78% | 154,933 |
| Feb 9, 2026 | 3.08 | 3.16 | 2.51 | 2.57 | 2.57 | -15.46% | 182,928 |
| Feb 6, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 22,520 |
| Feb 5, 2026 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.66% | 18,882 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 2.36% | 40,011 |
| Feb 3, 2026 | 3.15 | 3.15 | 2.91 | 2.97 | 2.97 | -6.60% | 145,326 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -3.34% | 53,541 |
| Jan 30, 2026 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | 1.23% | 17,483 |
| Jan 29, 2026 | 3.38 | 3.39 | 3.25 | 3.25 | 3.25 | -3.27% | 37,984 |
| Jan 28, 2026 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 4.02% | 28,810 |
| Jan 27, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 43,344 |
| Jan 26, 2026 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.75% | 59,425 |
| Jan 23, 2026 | 3.25 | 3.28 | 3.10 | 3.27 | 3.27 | -3.82% | 181,000 |
| Jan 22, 2026 | 3.48 | 3.53 | 3.37 | 3.40 | 3.40 | -2.02% | 31,437 |
| Jan 21, 2026 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | 3.27% | 26,620 |
| 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 |