Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 2.470
-0.040 (-1.59%)
Aug 31, 2026, 5:15 PM CET
Biotalys NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.48 | 2.48 | 2.45 | 2.47 | - | -1.59% | 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 |
| Aug 21, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.64% | 6,837 |
| Aug 20, 2026 | 2.68 | 2.75 | 2.56 | 2.75 | 2.75 | 2.43% | 31,565 |
| Aug 19, 2026 | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | -0.19% | 9,873 |
| Aug 18, 2026 | 2.60 | 2.70 | 2.60 | 2.69 | 2.69 | 6.34% | 13,222 |
| Aug 17, 2026 | 2.41 | 2.53 | 2.41 | 2.53 | 2.53 | 4.77% | 21,746 |
| Aug 14, 2026 | 2.45 | 2.45 | 2.38 | 2.41 | 2.41 | -1.83% | 13,983 |
| Aug 13, 2026 | 2.48 | 2.48 | 2.38 | 2.46 | 2.46 | -1.01% | 11,997 |
| Aug 12, 2026 | 2.50 | 2.59 | 2.48 | 2.48 | 2.48 | -0.80% | 11,136 |
| Aug 11, 2026 | 2.55 | 2.55 | 2.48 | 2.50 | 2.50 | -2.15% | 24,923 |
| Aug 10, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -2.85% | 6,042 |
| Aug 7, 2026 | 2.67 | 2.69 | 2.63 | 2.63 | 2.63 | -1.87% | 2,599 |
| Aug 6, 2026 | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | 1.13% | 7,735 |
| Aug 5, 2026 | 2.70 | 2.74 | 2.65 | 2.65 | 2.65 | -1.12% | 2,778 |
| Aug 4, 2026 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | 4.69% | 15,579 |
| Aug 3, 2026 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 3.23% | 9,573 |
| Jul 31, 2026 | 2.49 | 2.52 | 2.46 | 2.48 | 2.48 | -0.20% | 7,947 |
| Jul 30, 2026 | 2.42 | 2.53 | 2.35 | 2.49 | 2.49 | 4.41% | 20,282 |
| Jul 29, 2026 | 2.68 | 2.70 | 2.25 | 2.38 | 2.38 | -11.03% | 50,081 |
| Jul 28, 2026 | 2.81 | 2.87 | 2.62 | 2.68 | 2.68 | -6.63% | 26,778 |
| Jul 27, 2026 | 2.97 | 2.97 | 2.81 | 2.87 | 2.87 | -3.70% | 25,404 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 3,776 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.50% | 5,200 |
| Jul 22, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | - | 3,179 |
| Jul 21, 2026 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 0.17% | 4,847 |
| Jul 20, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.17% | 7,785 |
| Jul 17, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.98 | 0.34% | 4,340 |
| Jul 16, 2026 | 3.01 | 3.05 | 2.97 | 2.97 | 2.97 | -1.00% | 2,573 |
| Jul 15, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.48% | 8,813 |
| Jul 14, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 2,996 |
| Jul 13, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -0.66% | 4,903 |
| Jul 10, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | - | 9,383 |
| Jul 9, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | -0.33% | 4,612 |
| Jul 8, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | 0.50% | 4,977 |
| Jul 7, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 4,530 |
| Jul 6, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.49% | 11,157 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.49% | 7,729 |
| Jul 2, 2026 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | -1.13% | 4,292 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | 0.32% | 14,186 |
| Jun 30, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -0.48% | 7,177 |
| Jun 29, 2026 | 3.12 | 3.15 | 3.07 | 3.11 | 3.11 | -0.32% | 7,871 |
| Jun 26, 2026 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | -1.58% | 22,669 |
| Jun 25, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 4,838 |
| Jun 24, 2026 | 3.16 | 3.20 | 3.15 | 3.16 | 3.16 | 0.16% | 6,723 |
| Jun 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.10% | 13,296 |