Biotalys NV (EBR:BTLS)
Belgium · Delayed Price · Currency is EUR 3.105
+0.010 (0.32%)
Jul 1, 2026, 5:35 PM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.19 | 3.20 | 3.16 | 3.19 | 3.19 | -0.31% | 7,192 |
| Jun 19, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.16% | 6,001 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 1.11% | 11,607 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.32% | 3,917 |
| Jun 16, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -1.40% | 9,407 |
| Jun 15, 2026 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | 1.74% | 20,477 |
| Jun 12, 2026 | 3.19 | 3.21 | 3.13 | 3.16 | 3.16 | 1.94% | 23,694 |
| 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 |