Biotalys NV (EBR:BTLS)
Belgium
· Delayed Price · Currency is EUR 4.600
+0.050 (1.10%)
At close: Dec 5, 2025
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 17,787 |
| Dec 4, 2025 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | -1.94% | 20,949 |
| Dec 3, 2025 | 4.64 | 4.65 | 4.50 | 4.64 | 4.64 | - | 64,938 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | 1.98% | 305,579 |
| Dec 1, 2025 | 4.61 | 4.62 | 4.54 | 4.55 | 4.55 | -0.66% | 7,554 |
| Nov 28, 2025 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 1.33% | 14,816 |
| Nov 27, 2025 | 4.57 | 4.57 | 4.50 | 4.52 | 4.52 | - | 8,245 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 13,770 |
| Nov 25, 2025 | 4.50 | 4.55 | 4.43 | 4.55 | 4.55 | 1.56% | 17,865 |
| Nov 24, 2025 | 4.46 | 4.53 | 4.45 | 4.48 | 4.48 | 1.59% | 10,141 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | -3.08% | 52,833 |
| Nov 20, 2025 | 4.61 | 4.66 | 4.53 | 4.55 | 4.55 | -1.73% | 27,958 |
| Nov 19, 2025 | 4.76 | 4.78 | 4.52 | 4.63 | 4.63 | -2.73% | 52,184 |
| Nov 18, 2025 | 4.83 | 4.85 | 4.75 | 4.76 | 4.76 | -2.46% | 48,289 |
| Nov 17, 2025 | 4.88 | 4.89 | 4.80 | 4.88 | 4.88 | - | 38,788 |
| Nov 14, 2025 | 4.87 | 4.89 | 4.80 | 4.88 | 4.88 | 0.62% | 27,922 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | 0.21% | 33,889 |
| Nov 12, 2025 | 4.79 | 4.84 | 4.77 | 4.84 | 4.84 | 1.04% | 14,581 |
| Nov 11, 2025 | 4.80 | 4.90 | 4.76 | 4.79 | 4.79 | -1.03% | 19,212 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.80 | 4.84 | 4.84 | -0.62% | 43,367 |
| Nov 7, 2025 | 4.96 | 4.98 | 4.84 | 4.87 | 4.87 | -2.40% | 46,417 |
| Nov 6, 2025 | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -0.20% | 16,349 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.58% | 70,690 |
| Nov 4, 2025 | 5.16 | 5.28 | 5.02 | 5.24 | 5.24 | 2.75% | 120,640 |
| Nov 3, 2025 | 5.08 | 5.20 | 4.92 | 5.10 | 5.10 | 4.29% | 208,742 |
| Oct 31, 2025 | 5.02 | 5.26 | 4.80 | 4.89 | 4.89 | 13.19% | 744,182 |
| Oct 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 29, 2025 | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 11,646 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | 0.70% | 20,169 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.25 | 4.27 | 4.27 | -2.06% | 25,629 |
| Oct 24, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.91% | 3,937 |
| Oct 23, 2025 | 4.39 | 4.40 | 4.31 | 4.40 | 4.40 | 0.92% | 13,151 |
| Oct 22, 2025 | 4.31 | 4.38 | 4.31 | 4.36 | 4.36 | 0.93% | 11,878 |
| Oct 21, 2025 | 4.28 | 4.37 | 4.28 | 4.32 | 4.32 | 0.93% | 16,081 |
| Oct 20, 2025 | 4.37 | 4.39 | 4.26 | 4.28 | 4.28 | -2.95% | 15,660 |
| Oct 17, 2025 | 4.45 | 4.45 | 4.28 | 4.41 | 4.41 | -0.90% | 33,173 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.37 | 4.45 | 4.45 | -0.22% | 21,488 |
| Oct 15, 2025 | 4.46 | 4.54 | 4.45 | 4.46 | 4.46 | 0.22% | 15,344 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.35 | 4.45 | 4.45 | -3.47% | 55,643 |
| Oct 13, 2025 | 4.64 | 4.67 | 4.57 | 4.61 | 4.61 | -0.22% | 24,369 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | -3.75% | 25,485 |
| Oct 9, 2025 | 4.85 | 4.88 | 4.80 | 4.80 | 4.80 | -0.21% | 24,273 |
| Oct 8, 2025 | 4.82 | 4.97 | 4.81 | 4.81 | 4.81 | 1.48% | 49,438 |
| Oct 7, 2025 | 4.88 | 5.00 | 4.62 | 4.74 | 4.74 | -2.47% | 59,873 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -1.62% | 26,645 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.81 | 4.94 | 4.94 | -0.20% | 22,926 |
| Oct 2, 2025 | 4.67 | 5.00 | 4.67 | 4.95 | 4.95 | 6.00% | 47,918 |
| Oct 1, 2025 | 4.54 | 4.67 | 4.52 | 4.67 | 4.67 | 2.64% | 25,522 |
| Sep 30, 2025 | 4.53 | 4.55 | 4.51 | 4.55 | 4.55 | 0.22% | 25,373 |
| Sep 29, 2025 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | 0.89% | 16,881 |