Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.89	0.89	0.88	0.88	0.88	3.53%	47
Sep 11, 2025	0.85	0.85	0.85	0.85	0.85	-9.57%	2
Sep 9, 2025	0.94	0.94	0.94	0.94	0.94	-8.29%	11
Sep 5, 2025	1.02	1.03	1.02	1.03	1.03	-6.82%	1,901
Sep 4, 2025	1.10	1.10	1.10	1.10	1.10	1.85%	1
Sep 3, 2025	1.08	1.08	1.08	1.08	1.08	-3.57%	100
Sep 2, 2025	1.13	1.13	1.12	1.12	1.12	-	416
Sep 1, 2025	1.01	1.12	1.01	1.12	1.12	12.00%	15
Aug 28, 2025	1.02	1.02	1.00	1.00	1.00	-2.91%	349
Aug 27, 2025	1.16	1.16	1.00	1.03	1.03	-13.45%	155
Aug 26, 2025	1.21	1.23	1.12	1.19	1.19	-1.65%	3,578
Aug 25, 2025	1.07	1.24	1.07	1.21	1.21	15.24%	4,038
Aug 22, 2025	1.02	1.05	1.01	1.05	1.05	7.14%	325
Aug 21, 2025	0.90	1.16	0.86	0.98	0.98	15.29%	1,712
Aug 20, 2025	0.84	0.86	0.80	0.85	0.85	16.44%	1,191
Aug 18, 2025	0.73	0.73	0.73	0.73	0.73	-5.19%	4
Aug 4, 2025	0.77	0.77	0.77	0.77	0.77	10.00%	2
Jul 16, 2025	0.70	0.70	0.70	0.70	0.70	-4.76%	53
Jul 4, 2025	0.74	0.74	0.74	0.74	0.74	5.00%	3
Jun 30, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	6
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	2
Jun 23, 2025	0.71	0.71	0.71	0.71	0.71	2.92%	1
Jun 17, 2025	0.69	0.69	0.69	0.69	0.69	-2.14%	6
Jun 13, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	2
Jun 12, 2025	0.73	0.73	0.73	0.73	0.73	-	31
Jun 9, 2025	0.73	0.73	0.73	0.73	0.73	-10.98%	74
May 14, 2025	0.82	0.82	0.82	0.82	0.82	3.80%	3
May 12, 2025	0.79	0.79	0.79	0.79	0.79	5.33%	1
May 6, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	3
May 2, 2025	0.79	0.79	0.79	0.79	0.79	-	3
Apr 29, 2025	0.79	0.79	0.79	0.79	0.79	-7.60%	1
Apr 11, 2025	0.86	0.86	0.86	0.86	0.86	5.56%	2
Apr 10, 2025	0.81	0.81	0.81	0.81	0.81	6.58%	56
Apr 7, 2025	0.76	0.76	0.76	0.76	0.76	-7.88%	68
Apr 4, 2025	0.83	0.83	0.83	0.83	0.83	-4.62%	93
Mar 27, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	1
Mar 26, 2025	0.86	0.86	0.86	0.86	0.86	-2.82%	25
Mar 25, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	1
Mar 21, 2025	0.88	0.88	0.88	0.88	0.88	4.76%	3
Mar 19, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	8