Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 1.778
-0.072 (-3.89%)
Oct 9, 2026, 5:35 PM CET
Biotalys NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |