Biotalys NV (FRA:86C)
Germany · Delayed Price · Currency is EUR 3.210
-0.050 (-1.53%)
At close: Jan 30, 2026
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | - |
| Dec 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | - |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.42% | - |
| Dec 2, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.26% | - |
| 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% | - |