Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	-
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	-
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	2.76%	-
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-5.88%	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	-
Jan 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-2.61%	-
Jan 19, 2026	0.77	0.77	0.77	0.77	0.77	-3.16%	-
Jan 16, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	-
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	4.03%	-
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 12, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Jan 9, 2026	0.78	0.78	0.78	0.78	0.78	3.33%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-14.45%	-
Jan 6, 2026	0.76	0.87	0.76	0.87	0.87	12.34%	140
Jan 5, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 2, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	-
Dec 30, 2025	0.74	0.80	0.74	0.80	0.80	9.59%	640
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	-5.19%	-
Dec 23, 2025	0.77	0.77	0.77	0.77	0.77	-4.94%	-
Dec 22, 2025	0.79	0.81	0.79	0.81	0.81	2.53%	1,280
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 16, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 15, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 12, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 11, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 10, 2025	0.79	0.79	0.79	0.79	0.79	-1.86%	-
Dec 9, 2025	0.81	0.81	0.81	0.81	0.81	-3.01%	-
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	11.33%	-
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-7.41%	-
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	-4.71%	-
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 1, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 27, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Nov 24, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Nov 20, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 19, 2025	0.86	0.86	0.86	0.86	0.86	1.79%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-8.11%	-