Belysse Group NV (EBR:BELYS)
Belgium
· Delayed Price · Currency is EUR 0.9700
+0.0100 (1.04%)
Sep 29, 2025, 9:10 AM CET
Belysse Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 4,557 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 190 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 5,134 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,060 |
| Sep 22, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 5.76% | 2,694 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -3.05% | 9,002 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.79% | 9,801 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -2.59% | 2,800 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.03% | 5,317 |
| Sep 15, 2025 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 10.80% | 22,060 |
| Sep 12, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 4.14% | 29,791 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -5.06% | 36,716 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -4.30% | 22,621 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.53% | 6,052 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.50% | 37,931 |
| Sep 5, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 181,812 |
| Sep 4, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 67,178 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,875 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 7,872 |
| Sep 1, 2025 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 10.78% | 49,922 |
| Aug 29, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | - | 13,419 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 27,697 |
| Aug 27, 2025 | 1.16 | 1.16 | 0.98 | 1.07 | 1.07 | -7.76% | 152,182 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.12 | 1.16 | 1.16 | -4.13% | 90,767 |
| Aug 25, 2025 | 1.02 | 1.25 | 1.02 | 1.21 | 1.21 | 18.63% | 251,075 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | 0.99% | 97,087 |
| Aug 21, 2025 | 0.95 | 1.12 | 0.86 | 1.01 | 1.01 | 18.82% | 670,315 |
| Aug 20, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | 16.44% | 678,260 |
| Aug 19, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 2,575 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 15, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 2.70% | 1,100 |
| Aug 14, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 7,205 |
| Aug 13, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -1.96% | 200,226 |
| Aug 12, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 6.25% | 307,709 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | 5 |
| Aug 8, 2025 | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -6.00% | 176,289 |
| Aug 7, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.96% | 69,964 |
| Aug 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | 24 |
| Aug 5, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 5,017 |
| Aug 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | 6,208 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 49 |
| Jul 31, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.66% | 18,271 |
| Jul 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 847 |
| Jul 29, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 4.17% | 39,183 |
| Jul 28, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 2,121 |
| Jul 25, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.69% | 983 |
| Jul 24, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 597 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 2.13% | 235 |
| Jul 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 7,161 |
| Jul 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |