Biotalys NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	3.09	3.15	3.06	3.10	3.10	2.99%	23,775
Jun 10, 2026	3.04	3.05	3.01	3.01	3.01	-1.31%	4,314
Jun 9, 2026	3.05	3.07	3.05	3.05	3.05	-1.29%	5,354
Jun 8, 2026	3.02	3.10	3.02	3.09	3.09	-1.75%	10,119
Jun 5, 2026	3.18	3.21	3.06	3.15	3.15	-1.10%	11,408
Jun 4, 2026	3.10	3.18	3.08	3.18	3.18	1.92%	10,681
Jun 3, 2026	3.15	3.15	3.08	3.12	3.12	-0.32%	9,356
Jun 2, 2026	3.04	3.28	3.04	3.13	3.13	3.13%	49,503
Jun 1, 2026	3.03	3.05	2.99	3.04	3.04	4.48%	24,569
May 29, 2026	2.90	2.94	2.90	2.91	2.91	-0.17%	7,696
May 28, 2026	2.92	2.95	2.91	2.91	2.91	-0.51%	3,339
May 27, 2026	2.93	2.95	2.90	2.93	2.93	1.04%	9,192
May 26, 2026	2.94	2.95	2.88	2.90	2.90	-1.70%	9,838
May 25, 2026	3.00	3.00	2.93	2.95	2.95	2.26%	4,311
May 22, 2026	2.86	2.92	2.86	2.88	2.88	-2.70%	26,489
May 21, 2026	3.03	3.03	2.96	2.96	2.96	-1.99%	5,676
May 20, 2026	3.00	3.03	3.00	3.02	3.02	1.17%	13,236
May 19, 2026	2.97	2.99	2.93	2.99	2.99	0.84%	16,103
May 18, 2026	2.93	2.97	2.88	2.96	2.96	3.50%	35,270
May 15, 2026	2.80	2.86	2.77	2.86	2.86	2.14%	26,992
May 14, 2026	2.71	2.80	2.71	2.80	2.80	1.27%	20,125
May 13, 2026	2.80	2.80	2.72	2.77	2.77	-0.54%	24,219
May 12, 2026	2.75	2.78	2.70	2.78	2.78	2.21%	25,662
May 11, 2026	2.70	2.75	2.66	2.72	2.72	-2.33%	19,853
May 8, 2026	2.91	2.91	2.63	2.79	2.79	-4.30%	57,745
May 7, 2026	2.98	2.98	2.90	2.91	2.91	-2.35%	36,909
May 6, 2026	2.74	3.01	2.74	2.98	2.98	8.76%	168,456
May 5, 2026	2.97	2.97	2.65	2.74	2.74	-8.05%	81,618
May 4, 2026	3.00	3.00	2.93	2.98	2.98	-0.67%	41,862
Apr 30, 2026	3.00	3.13	2.93	3.00	3.00	1.87%	40,053
Apr 29, 2026	3.17	3.17	2.70	2.95	2.95	-6.80%	155,318
Apr 28, 2026	3.04	3.34	2.95	3.16	3.16	9.15%	213,143
Apr 27, 2026	2.45	2.90	2.45	2.90	2.90	24.25%	207,384
Apr 24, 2026	2.30	2.34	2.23	2.33	2.33	4.48%	15,235
Apr 23, 2026	2.23	2.23	2.20	2.23	2.23	-	11,815
Apr 22, 2026	2.30	2.30	2.22	2.23	2.23	-2.41%	9,315
Apr 21, 2026	2.32	2.32	2.21	2.29	2.29	-1.51%	42,295
Apr 20, 2026	2.30	2.34	2.27	2.32	2.32	4.04%	27,925
Apr 17, 2026	2.20	2.25	2.18	2.23	2.23	3.24%	38,797
Apr 16, 2026	2.05	2.24	2.05	2.16	2.16	6.93%	51,457
Apr 15, 2026	2.04	2.04	2.00	2.02	2.02	-0.98%	21,331
Apr 14, 2026	2.00	2.09	1.96	2.04	2.04	2.62%	25,553
Apr 13, 2026	2.16	2.16	1.84	1.99	1.99	-8.81%	138,862
Apr 10, 2026	2.33	2.39	2.17	2.18	2.18	-7.63%	56,117
Apr 9, 2026	2.61	2.67	2.35	2.36	2.36	-12.92%	97,161
Apr 8, 2026	2.42	3.05	2.39	2.71	2.71	19.65%	249,158
Apr 7, 2026	2.08	2.45	2.01	2.27	2.27	17.36%	149,664
Apr 2, 2026	1.81	1.93	1.81	1.93	1.93	9.66%	42,257
Apr 1, 2026	1.69	1.78	1.69	1.76	1.76	4.14%	15,860
Mar 31, 2026	1.70	1.70	1.65	1.69	1.69	-	17,495