Biotalys NV (FRA:86C)
Germany · Delayed Price · Currency is EUR 3.720
+0.010 (0.27%)
At close: Jan 9, 2026
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |