Belysse Group NV BELYS
EURONEXT · Belgium · Consumer Durables
€0.3700-0.00 (-0.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.37 | -0.27% | €0.39 | €0.39 | €0.37 | 1.26K |
| 2026-09-30 | €0.37 | -5.84% | €0.36 | €0.38 | €0.36 | 9.30K |
| 2026-09-29 | €0.39 | +3.68% | €0.35 | €0.40 | €0.35 | 989 |
| 2026-09-28 | €0.38 | -3.31% | €0.39 | €0.39 | €0.38 | 6.61K |
| 2026-09-25 | €0.39 | +3.15% | €0.39 | €0.39 | €0.39 | 19.72K |
| 2026-09-24 | €0.38 | -6.85% | €0.40 | €0.44 | €0.38 | 12.44K |
| 2026-09-23 | €0.41 | +1.74% | €0.41 | €0.41 | €0.38 | 2.73K |
| 2026-09-22 | €0.40 | -2.43% | €0.41 | €0.41 | €0.40 | 39.94K |
| 2026-09-21 | €0.41 | -1.90% | €0.41 | €0.42 | €0.41 | 23.11K |
| 2026-09-18 | €0.42 | -4.55% | €0.43 | €0.45 | €0.42 | 10.15K |
| 2026-09-17 | €0.44 | 0.00% | €0.44 | €0.44 | €0.42 | 5.68K |
| 2026-09-16 | €0.44 | -5.78% | €0.47 | €0.47 | €0.44 | 4.72K |
| 2026-09-15 | €0.47 | -0.43% | €0.45 | €0.47 | €0.45 | 2.67K |
| 2026-09-14 | €0.47 | -0.42% | €0.47 | €0.47 | €0.47 | 100 |
| 2026-09-11 | €0.47 | -3.48% | €0.47 | €0.48 | €0.47 | 681 |
| 2026-09-10 | €0.49 | +6.32% | €0.47 | €0.49 | €0.44 | 4.65K |
| 2026-09-09 | €0.46 | +6.50% | €0.45 | €0.46 | €0.44 | 11.80K |
| 2026-09-08 | €0.43 | +2.13% | €0.42 | €0.44 | €0.42 | 5.91K |
| 2026-09-07 | €0.42 | -7.05% | €0.45 | €0.46 | €0.42 | 27.10K |
| 2026-09-04 | €0.45 | +1.11% | €0.45 | €0.47 | €0.42 | 19.48K |
| 2026-09-03 | €0.45 | -1.32% | €0.45 | €0.45 | €0.42 | 37.72K |
| 2026-09-02 | €0.46 | -3.19% | €0.46 | €0.47 | €0.46 | 5.62K |
| 2026-09-01 | €0.47 | +0.86% | €0.47 | €0.47 | €0.46 | 27.29K |
| 2026-08-31 | €0.47 | -2.71% | €0.47 | €0.48 | €0.46 | 8.82K |
| 2026-08-28 | €0.48 | -3.82% | €0.49 | €0.49 | €0.48 | 2.25K |
| 2026-08-27 | €0.50 | 0.00% | €0.50 | €0.50 | €0.50 | 0 |
| 2026-08-26 | €0.50 | -0.40% | €0.47 | €0.50 | €0.47 | 4.68K |
| 2026-08-25 | €0.50 | +1.01% | €0.50 | €0.50 | €0.50 | 9.07K |
| 2026-08-24 | €0.50 | +3.34% | €0.49 | €0.50 | €0.48 | 6.10K |
| 2026-08-21 | €0.48 | 0.00% | €0.46 | €0.48 | €0.46 | 1.57K |
| 2026-08-20 | €0.48 | +3.23% | €0.49 | €0.49 | €0.46 | 1.15K |
| 2026-08-19 | €0.46 | -3.73% | €0.46 | €0.46 | €0.46 | 4.01K |
| 2026-08-18 | €0.48 | -3.60% | €0.48 | €0.49 | €0.46 | 6.56K |
| 2026-08-17 | €0.50 | +8.70% | €0.46 | €0.50 | €0.46 | 7.19K |
| 2026-08-14 | €0.46 | -2.75% | €0.47 | €0.47 | €0.46 | 8.03K |
| 2026-08-13 | €0.47 | -1.46% | €0.47 | €0.47 | €0.46 | 19.32K |
| 2026-08-12 | €0.48 | -0.62% | €0.48 | €0.48 | €0.47 | 12.19K |
| 2026-08-11 | €0.48 | -1.43% | €0.49 | €0.49 | €0.48 | 2.10K |
| 2026-08-10 | €0.49 | 0.00% | €0.48 | €0.49 | €0.48 | 4.69K |
| 2026-08-07 | €0.49 | +2.51% | €0.49 | €0.49 | €0.49 | 12 |
| 2026-08-06 | €0.48 | -2.45% | €0.50 | €0.50 | €0.48 | 1.62K |
| 2026-08-05 | €0.49 | -2.39% | €0.50 | €0.50 | €0.49 | 3.36K |
| 2026-08-04 | €0.50 | -2.33% | €0.47 | €0.50 | €0.47 | 1.10K |
| 2026-08-03 | €0.51 | +0.78% | €0.50 | €0.52 | €0.48 | 6.03K |
| 2026-07-31 | €0.51 | +3.03% | €0.50 | €0.54 | €0.50 | 20.63K |
| 2026-07-30 | €0.50 | -2.94% | €0.49 | €0.50 | €0.47 | 13.44K |
| 2026-07-29 | €0.51 | +7.14% | €0.51 | €0.51 | €0.51 | 100 |
| 2026-07-28 | €0.48 | -5.18% | €0.51 | €0.51 | €0.47 | 1.04K |
| 2026-07-27 | €0.50 | +2.24% | €0.50 | €0.50 | €0.48 | 3.90K |
| 2026-07-24 | €0.49 | -1.80% | €0.50 | €0.50 | €0.49 | 3.08K |
| 2026-07-23 | €0.50 | -1.96% | €0.54 | €0.54 | €0.49 | 25.87K |
| 2026-07-22 | €0.51 | +6.25% | €0.45 | €0.54 | €0.45 | 134.38K |
| 2026-07-21 | €0.48 | 0.00% | €0.48 | €0.48 | €0.48 | 0 |
| 2026-07-20 | €0.48 | +1.48% | €0.46 | €0.50 | €0.46 | 16.97K |
| 2026-07-17 | €0.47 | +2.83% | €0.45 | €0.48 | €0.45 | 13.06K |
| 2026-07-16 | €0.46 | -10.16% | €0.50 | €0.51 | €0.45 | 40.95K |
| 2026-07-15 | €0.51 | -4.12% | €0.52 | €0.52 | €0.50 | 5.86K |
| 2026-07-14 | €0.53 | +4.30% | €0.51 | €0.55 | €0.51 | 2.17K |
| 2026-07-13 | €0.51 | -3.03% | €0.51 | €0.53 | €0.51 | 2.41K |
| 2026-07-10 | €0.53 | +3.53% | €0.50 | €0.53 | €0.50 | 2.63K |
| 2026-07-09 | €0.51 | 0.00% | €0.51 | €0.51 | €0.50 | 15.38K |
| 2026-07-08 | €0.51 | -1.92% | €0.51 | €0.51 | €0.51 | 4.05K |
| 2026-07-07 | €0.52 | -2.26% | €0.51 | €0.52 | €0.51 | 23.61K |
| 2026-07-06 | €0.53 | +0.38% | €0.51 | €0.53 | €0.51 | 3.40K |
| 2026-07-03 | €0.53 | 0.00% | €0.52 | €0.53 | €0.51 | 28.13K |
| 2026-07-02 | €0.53 | 0.00% | €0.53 | €0.53 | €0.52 | 27.87K |
| 2026-07-01 | €0.53 | -3.64% | €0.55 | €0.55 | €0.53 | 1.31K |
| 2026-06-30 | €0.55 | 0.00% | €0.56 | €0.56 | €0.53 | 253 |
| 2026-06-29 | €0.55 | +4.17% | €0.53 | €0.55 | €0.53 | 2.18K |
| 2026-06-26 | €0.53 | +0.76% | €0.53 | €0.53 | €0.53 | 477 |
| 2026-06-25 | €0.52 | -2.96% | €0.54 | €0.54 | €0.52 | 6.60K |
| 2026-06-24 | €0.54 | -1.82% | €0.55 | €0.55 | €0.54 | 12.19K |
| 2026-06-23 | €0.55 | +0.73% | €0.54 | €0.55 | €0.54 | 11.58K |
| 2026-06-22 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 600 |
| 2026-06-19 | €0.55 | -0.73% | €0.55 | €0.55 | €0.55 | 450 |
| 2026-06-18 | €0.55 | -1.79% | €0.54 | €0.56 | €0.54 | 1.58K |
| 2026-06-17 | €0.56 | -1.75% | €0.56 | €0.56 | €0.56 | 7.56K |
| 2026-06-16 | €0.57 | -0.70% | €0.56 | €0.57 | €0.55 | 23.32K |
| 2026-06-15 | €0.57 | +5.90% | €0.57 | €0.58 | €0.56 | 11.07K |
| 2026-06-12 | €0.54 | -3.21% | €0.56 | €0.56 | €0.54 | 843 |
| 2026-06-11 | €0.56 | -0.36% | €0.56 | €0.56 | €0.56 | 9.43K |
| 2026-06-10 | €0.56 | +0.36% | €0.60 | €0.60 | €0.56 | 300 |
| 2026-06-09 | €0.56 | +0.36% | €0.56 | €0.56 | €0.56 | 2.00K |
| 2026-06-08 | €0.56 | -0.36% | €0.60 | €0.60 | €0.56 | 1.95K |
| 2026-06-05 | €0.56 | -1.41% | €0.57 | €0.57 | €0.53 | 16.32K |
| 2026-06-04 | €0.57 | 0.00% | €0.58 | €0.58 | €0.57 | 1.74K |
| 2026-06-03 | €0.57 | +0.71% | €0.57 | €0.57 | €0.57 | 5.94K |
| 2026-06-02 | €0.56 | -6.93% | €0.61 | €0.61 | €0.56 | 13.23K |
| 2026-06-01 | €0.61 | +4.48% | €0.58 | €0.61 | €0.58 | 98 |
| 2026-05-29 | €0.58 | 0.00% | €0.61 | €0.61 | €0.58 | 1.20K |