Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	5
Feb 9, 2026	0.74	0.75	0.74	0.75	0.75	-5.10%	1,850
Feb 5, 2026	0.79	0.79	0.79	0.79	0.79	-	19
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	-	4
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	95
Jan 23, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	5
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	-	1
Jan 13, 2026	0.81	0.81	0.80	0.80	0.80	-3.03%	121
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	1
Dec 31, 2025	0.86	0.86	0.82	0.82	0.82	-7.87%	3
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	9
Nov 10, 2025	0.90	0.90	0.90	0.90	0.90	-5.26%	1
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