Belysse Group NV (FRA:BDB)
Germany
· Delayed Price · Currency is EUR 0.7500
-0.0600 (-7.41%)
At close: Dec 4, 2025
Belysse Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 11.33% | - |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -7.41% | - |
| Dec 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | - |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Nov 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Nov 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Nov 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.11% | - |
| Nov 14, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 8.82% | 140 |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Nov 11, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.12% | 10,327 |
| Nov 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.03% | - |
| Nov 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Nov 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | - |
| Oct 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Oct 30, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 4.07% | 2,280 |
| Oct 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Oct 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Oct 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| Oct 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Oct 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Sep 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Sep 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |