Biotalys NV BTLS
EURONEXT · Belgium · Process Industries
€1.98+0.01 (+0.51%)
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 | €1.98 | +0.51% | €1.97 | €2.00 | €1.96 | 7.35K |
| 2026-09-30 | €1.97 | +0.31% | €2.02 | €2.02 | €1.97 | 6.38K |
| 2026-09-29 | €1.96 | -2.77% | €2.01 | €2.01 | €1.96 | 5.41K |
| 2026-09-28 | €2.02 | +2.23% | €2.02 | €2.02 | €1.98 | 10.15K |
| 2026-09-25 | €1.98 | +1.33% | €2.02 | €2.02 | €1.97 | 4.27K |
| 2026-09-24 | €1.95 | -2.01% | €2.02 | €2.02 | €1.94 | 17.91K |
| 2026-09-23 | €1.99 | -0.50% | €1.95 | €2.02 | €1.95 | 14.50K |
| 2026-09-22 | €2.00 | +1.52% | €2.00 | €2.04 | €1.97 | 3.12K |
| 2026-09-21 | €1.97 | -0.51% | €2.00 | €2.00 | €1.97 | 7.74K |
| 2026-09-18 | €1.98 | +0.81% | €2.09 | €2.09 | €1.98 | 14.58K |
| 2026-09-17 | €1.96 | +1.13% | €2.00 | €2.00 | €1.95 | 13.37K |
| 2026-09-16 | €1.94 | -3.62% | €2.10 | €2.10 | €1.94 | 27.02K |
| 2026-09-15 | €2.02 | +2.81% | €2.07 | €2.08 | €2.01 | 21.46K |
| 2026-09-14 | €1.96 | -8.41% | €2.19 | €2.19 | €1.95 | 33.74K |
| 2026-09-11 | €2.14 | +6.20% | €2.10 | €2.14 | €2.04 | 10.79K |
| 2026-09-10 | €2.02 | -5.84% | €2.13 | €2.13 | €2.00 | 23.36K |
| 2026-09-09 | €2.14 | -0.93% | €2.16 | €2.21 | €2.05 | 46.53K |
| 2026-09-08 | €2.16 | -7.30% | €2.40 | €2.40 | €2.16 | 70.00K |
| 2026-09-07 | €2.33 | -0.85% | €2.36 | €2.37 | €2.30 | 21.27K |
| 2026-09-04 | €2.35 | +1.29% | €2.33 | €2.38 | €2.33 | 13.79K |
| 2026-09-03 | €2.32 | -6.07% | €2.50 | €2.50 | €2.30 | 92.43K |
| 2026-09-02 | €2.47 | +1.23% | €2.66 | €2.75 | €2.45 | 129.48K |
| 2026-09-01 | €2.44 | -1.61% | €2.49 | €2.49 | €2.41 | 20.99K |
| 2026-08-31 | €2.48 | -1.20% | €2.55 | €2.55 | €2.43 | 8.27K |
| 2026-08-28 | €2.51 | -1.95% | €2.52 | €2.55 | €2.45 | 25.87K |
| 2026-08-27 | €2.56 | -4.48% | €2.68 | €2.68 | €2.56 | 38.20K |
| 2026-08-26 | €2.68 | +0.19% | €2.67 | €2.70 | €2.67 | 4.87K |
| 2026-08-25 | €2.67 | -1.65% | €2.70 | €2.70 | €2.65 | 11.74K |
| 2026-08-24 | €2.72 | +0.74% | €2.74 | €2.75 | €2.71 | 14.79K |
| 2026-08-21 | €2.70 | -1.64% | €2.74 | €2.74 | €2.70 | 6.84K |
| 2026-08-20 | €2.74 | +2.43% | €2.67 | €2.75 | €2.56 | 31.57K |
| 2026-08-19 | €2.68 | -0.19% | €2.68 | €2.68 | €2.63 | 9.87K |
| 2026-08-18 | €2.68 | +6.34% | €2.60 | €2.69 | €2.60 | 13.22K |
| 2026-08-17 | €2.53 | +4.77% | €2.41 | €2.53 | €2.41 | 21.75K |
| 2026-08-14 | €2.41 | -1.83% | €2.44 | €2.44 | €2.38 | 13.98K |
| 2026-08-13 | €2.45 | -1.01% | €2.48 | €2.48 | €2.38 | 12.00K |
| 2026-08-12 | €2.48 | -0.80% | €2.50 | €2.59 | €2.48 | 11.14K |
| 2026-08-11 | €2.50 | -2.15% | €2.55 | €2.55 | €2.48 | 24.92K |
| 2026-08-10 | €2.56 | -2.85% | €2.60 | €2.60 | €2.56 | 6.04K |
| 2026-08-07 | €2.63 | -1.87% | €2.67 | €2.68 | €2.63 | 2.60K |
| 2026-08-06 | €2.68 | +1.13% | €2.68 | €2.72 | €2.65 | 7.74K |
| 2026-08-05 | €2.65 | -1.12% | €2.69 | €2.73 | €2.65 | 2.78K |
| 2026-08-04 | €2.68 | +4.69% | €2.60 | €2.70 | €2.60 | 15.58K |
| 2026-08-03 | €2.56 | +3.23% | €2.48 | €2.56 | €2.48 | 9.57K |
| 2026-07-31 | €2.48 | -0.20% | €2.48 | €2.52 | €2.46 | 7.95K |
| 2026-07-30 | €2.48 | +4.41% | €2.42 | €2.53 | €2.35 | 20.28K |
| 2026-07-29 | €2.38 | -11.03% | €2.68 | €2.69 | €2.25 | 50.08K |
| 2026-07-28 | €2.67 | -6.63% | €2.81 | €2.87 | €2.62 | 26.78K |
| 2026-07-27 | €2.87 | -3.70% | €2.97 | €2.97 | €2.81 | 25.40K |
| 2026-07-24 | €2.97 | +0.34% | €2.99 | €2.99 | €2.96 | 3.78K |
| 2026-07-23 | €2.96 | -0.50% | €2.99 | €2.99 | €2.96 | 5.20K |
| 2026-07-22 | €2.98 | 0.00% | €3.02 | €3.02 | €2.96 | 3.18K |
| 2026-07-21 | €2.98 | +0.17% | €2.95 | €3.02 | €2.95 | 4.85K |
| 2026-07-20 | €2.97 | -0.17% | €2.99 | €3.01 | €2.97 | 7.79K |
| 2026-07-17 | €2.98 | +0.34% | €2.95 | €3.00 | €2.95 | 4.34K |
| 2026-07-16 | €2.97 | -1.00% | €3.01 | €3.05 | €2.97 | 2.57K |
| 2026-07-15 | €3.00 | -1.48% | €3.05 | €3.05 | €3.00 | 8.81K |
| 2026-07-14 | €3.05 | +1.33% | €3.00 | €3.05 | €3.00 | 3.00K |
| 2026-07-13 | €3.01 | -0.66% | €3.00 | €3.03 | €3.00 | 4.90K |
| 2026-07-10 | €3.03 | 0.00% | €3.03 | €3.05 | €3.00 | 9.38K |
| 2026-07-09 | €3.03 | -0.33% | €3.03 | €3.03 | €3.00 | 4.61K |
| 2026-07-08 | €3.04 | +0.50% | €3.03 | €3.05 | €3.01 | 4.98K |
| 2026-07-07 | €3.02 | -0.66% | €3.05 | €3.05 | €3.02 | 4.53K |
| 2026-07-06 | €3.04 | -0.49% | €3.06 | €3.06 | €3.02 | 11.16K |
| 2026-07-03 | €3.06 | -0.49% | €3.10 | €3.10 | €3.06 | 7.73K |
| 2026-07-02 | €3.07 | -1.13% | €3.06 | €3.10 | €3.06 | 4.29K |
| 2026-07-01 | €3.11 | +0.32% | €3.19 | €3.19 | €3.08 | 14.19K |
| 2026-06-30 | €3.10 | -0.48% | €3.16 | €3.16 | €3.07 | 7.18K |
| 2026-06-29 | €3.11 | -0.32% | €3.12 | €3.15 | €3.07 | 7.87K |
| 2026-06-26 | €3.12 | -1.58% | €3.15 | €3.16 | €3.09 | 22.67K |
| 2026-06-25 | €3.17 | +0.32% | €3.17 | €3.17 | €3.15 | 4.84K |
| 2026-06-24 | €3.16 | +0.16% | €3.15 | €3.19 | €3.15 | 6.72K |
| 2026-06-23 | €3.15 | -1.10% | €3.22 | €3.22 | €3.15 | 13.30K |
| 2026-06-22 | €3.19 | -0.31% | €3.19 | €3.20 | €3.15 | 7.19K |
| 2026-06-19 | €3.20 | +0.16% | €3.19 | €3.20 | €3.17 | 6.00K |
| 2026-06-18 | €3.19 | +1.11% | €3.19 | €3.20 | €3.16 | 11.61K |
| 2026-06-17 | €3.16 | -0.32% | €3.20 | €3.20 | €3.16 | 3.92K |
| 2026-06-16 | €3.17 | -1.40% | €3.21 | €3.21 | €3.16 | 9.41K |
| 2026-06-15 | €3.21 | +1.74% | €3.23 | €3.23 | €3.16 | 20.48K |
| 2026-06-12 | €3.16 | +1.94% | €3.19 | €3.21 | €3.13 | 23.69K |
| 2026-06-11 | €3.10 | +2.99% | €3.09 | €3.14 | €3.06 | 23.78K |
| 2026-06-10 | €3.01 | -1.31% | €3.04 | €3.05 | €3.01 | 4.31K |
| 2026-06-09 | €3.05 | -1.29% | €3.05 | €3.07 | €3.05 | 5.35K |
| 2026-06-08 | €3.09 | -1.75% | €3.02 | €3.10 | €3.02 | 10.12K |
| 2026-06-05 | €3.14 | -1.10% | €3.18 | €3.20 | €3.06 | 11.41K |
| 2026-06-04 | €3.18 | +1.92% | €3.10 | €3.18 | €3.08 | 10.68K |
| 2026-06-03 | €3.12 | -0.32% | €3.15 | €3.15 | €3.08 | 9.36K |
| 2026-06-02 | €3.13 | +3.13% | €3.04 | €3.28 | €3.04 | 49.50K |
| 2026-06-01 | €3.04 | +4.48% | €3.03 | €3.05 | €2.98 | 24.57K |
| 2026-05-29 | €2.90 | -0.17% | €2.90 | €2.94 | €2.90 | 7.70K |