Biotalys NV (FRA:86C)
Germany · Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
At close: Nov 28, 2025
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Nov 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Nov 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.37% | - |
| Nov 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | - |
| Nov 18, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.26% | - |
| Nov 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.63% | - |
| Nov 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| Nov 13, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | - |
| Nov 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.06% | - |
| Nov 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.66% | - |
| Nov 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% | - |
| Nov 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Nov 6, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.49% | - |
| Nov 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.61% | - |
| Nov 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 18.48% | - |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | - |
| Oct 28, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.11% | - |
| Oct 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.02% | - |
| Oct 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | - |
| Oct 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Oct 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.55% | - |
| Oct 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Oct 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Oct 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Oct 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Oct 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.42% | - |
| Oct 6, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.45% | - |
| Oct 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.91% | - |
| Oct 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.70% | - |
| Oct 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Sep 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Sep 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Sep 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.07% | - |
| Sep 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Sep 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.89% | - |