Biotalys NV (FRA:86C)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
Last updated: Feb 20, 2026, 9:05 AM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Feb 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Feb 18, 2026 | 2.78 | 2.92 | 2.78 | 2.92 | 2.92 | 3.91% | 10 |
| Feb 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | - |
| Feb 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.42% | - |
| Feb 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.21% | - |
| Feb 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.32% | - |
| Feb 11, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 6.27% | - |
| Feb 10, 2026 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | -14.14% | 80 |
| Feb 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Feb 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | - |
| Feb 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.41% | - |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.75% | - |
| Feb 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | - |
| Feb 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Jan 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | 1,570 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jan 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | - |
| Jan 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.64% | - |
| Jan 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.96% | - |
| Jan 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.74% | - |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | - |
| Jan 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.85% | - |
| Jan 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Jan 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.37% | - |
| Jan 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jan 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jan 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Jan 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.89% | - |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.10% | - |
| Jan 6, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 17.98% | 597 |
| Jan 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 8.21% | - |
| Jan 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | - |
| Dec 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Dec 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Dec 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.18% | - |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.45% | - |
| Dec 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -5.76% | - |
| Dec 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Dec 16, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.71% | - |
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.47% | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.07% | - |
| Dec 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.82% | - |
| Dec 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Dec 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | - |