Belysse Group NV (LON:0RQK)
London · Delayed Price · Currency is GBP · Price in EUR 0.9500
-0.0050 (-0.52%)
At close: Oct 15, 2025
Belysse Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 1 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | 37 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 30 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.51% | 4 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 10.80% | 2 |
| 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 |