Belysse Group NV (FRA:BDB)
Germany · Delayed Price · Currency is EUR 0.7500
+0.0100 (1.35%)
Last updated: Jan 8, 2026, 9:07 AM CET
Belysse Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 8.82% | 140 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Nov 11, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.12% | 10,327 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.03% | - |
| Nov 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Nov 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Oct 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Oct 30, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 4.07% | 2,280 |
| Oct 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Oct 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |