Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 1.616
-0.004 (-0.25%)
Oct 30, 2026, 5:35 PM CET
Biotalys NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -0.25% | 14,080 |
| Oct 29, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.10% | 5,284 |
| Oct 28, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.73% | 9,343 |
| Oct 27, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 3,879 |
| Oct 26, 2026 | 1.63 | 1.65 | 1.57 | 1.62 | 1.62 | -1.58% | 40,981 |
| Oct 23, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.67% | 21,326 |
| Oct 22, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 5,944 |
| Oct 21, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -0.95% | 5,464 |
| Oct 20, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 5,101 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -3.45% | 19,209 |
| Oct 16, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 13,600 |
| Oct 15, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -1.48% | 10,529 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -1.24% | 6,313 |
| Oct 13, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 5,287 |
| Oct 12, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | - | 24,495 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.89% | 39,405 |
| Oct 8, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.28% | 13,791 |
| Oct 7, 2026 | 1.93 | 1.94 | 1.85 | 1.87 | 1.87 | -3.40% | 10,247 |
| Oct 6, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | 0.21% | 5,460 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | 1.36% | 10,688 |
| Oct 2, 2026 | 1.98 | 1.99 | 1.87 | 1.91 | 1.91 | -3.54% | 29,459 |
| Oct 1, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 7,353 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 0.31% | 6,378 |
| Sep 29, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -2.77% | 5,410 |
| Sep 28, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 2.23% | 10,152 |
| Sep 25, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | 1.33% | 4,265 |
| Sep 24, 2026 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -2.01% | 17,914 |
| Sep 23, 2026 | 1.95 | 2.02 | 1.95 | 1.99 | 1.99 | -0.50% | 14,497 |
| Sep 22, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 1.52% | 3,117 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 7,741 |
| Sep 18, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | 0.81% | 14,583 |
| Sep 17, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | 1.13% | 13,374 |
| Sep 16, 2026 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | -3.62% | 27,022 |
| Sep 15, 2026 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | 2.81% | 21,460 |
| Sep 14, 2026 | 2.20 | 2.20 | 1.95 | 1.96 | 1.96 | -8.41% | 33,737 |
| Sep 11, 2026 | 2.10 | 2.14 | 2.04 | 2.14 | 2.14 | 6.20% | 10,790 |
| Sep 10, 2026 | 2.13 | 2.13 | 2.00 | 2.02 | 2.02 | -5.84% | 23,362 |
| Sep 9, 2026 | 2.17 | 2.21 | 2.05 | 2.14 | 2.14 | -0.93% | 46,532 |
| Sep 8, 2026 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -7.30% | 69,999 |
| Sep 7, 2026 | 2.36 | 2.37 | 2.30 | 2.33 | 2.33 | -0.85% | 21,272 |
| Sep 4, 2026 | 2.33 | 2.38 | 2.33 | 2.35 | 2.35 | 1.29% | 13,787 |
| Sep 3, 2026 | 2.50 | 2.50 | 2.30 | 2.32 | 2.32 | -6.07% | 92,430 |
| Sep 2, 2026 | 2.66 | 2.75 | 2.45 | 2.47 | 2.47 | 1.23% | 129,480 |
| Sep 1, 2026 | 2.50 | 2.50 | 2.42 | 2.44 | 2.44 | -1.61% | 20,989 |
| Aug 31, 2026 | 2.55 | 2.55 | 2.43 | 2.48 | 2.48 | -1.20% | 8,266 |
| Aug 28, 2026 | 2.52 | 2.55 | 2.45 | 2.51 | 2.51 | -1.95% | 25,873 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | -4.48% | 38,203 |
| Aug 26, 2026 | 2.67 | 2.70 | 2.67 | 2.68 | 2.68 | 0.19% | 4,865 |
| Aug 25, 2026 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | -1.65% | 11,741 |
| Aug 24, 2026 | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | 0.74% | 14,790 |