Belysse Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.72	0.72	0.72	0.72	-	-0.69%	660
Mar 4, 2026	0.72	0.79	0.72	0.73	0.73	1.40%	719
Mar 3, 2026	0.74	0.74	0.70	0.72	0.72	-6.54%	3,134
Mar 2, 2026	0.74	0.79	0.71	0.77	0.77	2.00%	32,598
Feb 27, 2026	0.75	0.75	0.75	0.75	0.75	-	125
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	266
Feb 25, 2026	0.75	0.77	0.75	0.76	0.76	-0.65%	416
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	853
Feb 23, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	3,468
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 19, 2026	0.75	0.76	0.75	0.76	0.76	-0.65%	1,925
Feb 18, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	1,691
Feb 17, 2026	0.75	0.77	0.75	0.75	0.75	-5.06%	12,590
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	1,503
Feb 13, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	2,344
Feb 12, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	484
Feb 11, 2026	0.77	0.77	0.75	0.75	0.75	-4.46%	985
Feb 10, 2026	0.75	0.79	0.75	0.79	0.79	-0.63%	75
Feb 9, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	18,694
Feb 6, 2026	0.78	0.78	0.76	0.76	0.76	-0.65%	13,299
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	625
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 3, 2026	0.78	0.78	0.76	0.76	0.76	-3.82%	3,349
Feb 2, 2026	0.76	0.79	0.76	0.79	0.79	0.64%	3,578
Jan 30, 2026	0.79	0.79	0.77	0.78	0.78	2.63%	4,035
Jan 29, 2026	0.76	0.79	0.76	0.76	0.76	-4.40%	2,347
Jan 28, 2026	0.76	0.80	0.76	0.80	0.80	1.92%	590
Jan 27, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	875
Jan 26, 2026	0.76	0.80	0.76	0.76	0.76	-1.94%	3,375
Jan 23, 2026	0.78	0.78	0.74	0.78	0.78	-3.13%	17,170
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	800
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	3,140
Jan 20, 2026	0.80	0.80	0.78	0.78	0.78	-	1,116
Jan 19, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	1,006
Jan 16, 2026	0.80	0.80	0.78	0.80	0.80	-3.03%	1,563
Jan 15, 2026	0.81	0.83	0.80	0.83	0.83	1.85%	1,602
Jan 14, 2026	0.81	0.81	0.81	0.81	0.81	3.85%	440
Jan 13, 2026	0.81	0.81	0.78	0.78	0.78	-1.89%	9,098
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 9, 2026	0.78	0.85	0.78	0.80	0.80	-1.85%	2,790
Jan 8, 2026	0.79	0.82	0.79	0.81	0.81	1.89%	1,859
Jan 7, 2026	0.81	0.83	0.80	0.80	0.80	-1.85%	1,274
Jan 6, 2026	0.83	0.83	0.79	0.81	0.81	-1.82%	4,164
Jan 5, 2026	0.81	0.83	0.80	0.83	0.83	1.85%	8,808
Jan 2, 2026	0.81	0.86	0.81	0.81	0.81	-1.22%	2,806
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 30, 2025	0.79	0.85	0.78	0.82	0.82	6.49%	74,761
Dec 29, 2025	0.78	0.78	0.77	0.77	0.77	-	6,350
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	885
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-6.83%	40
Dec 22, 2025	0.82	0.82	0.74	0.81	0.81	-1.83%	22,928
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	1,437
Dec 18, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	5,584
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	-	5,338
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	2,600
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	5,905
Dec 12, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	3,470
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	2,003
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	335
Dec 9, 2025	0.84	0.84	0.83	0.83	0.83	-1.79%	2,772
Dec 8, 2025	0.82	0.85	0.82	0.84	0.84	-3.45%	1,111
Dec 5, 2025	0.87	0.87	0.81	0.87	0.87	-	3,710
Dec 4, 2025	0.82	0.87	0.82	0.87	0.87	10.83%	2,560
Dec 3, 2025	0.79	0.79	0.79	0.79	0.79	-7.10%	3,250
Dec 2, 2025	0.87	0.87	0.83	0.85	0.85	-5.06%	6,748
Dec 1, 2025	0.89	0.89	0.89	0.89	0.89	-	11,705
Nov 28, 2025	0.89	0.89	0.89	0.89	0.89	-	2,633
Nov 27, 2025	0.89	0.90	0.89	0.89	0.89	-	20,865
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	-	704
Nov 25, 2025	0.89	0.90	0.89	0.89	0.89	-	8,037
Nov 24, 2025	0.89	0.89	0.89	0.89	0.89	-	1,641
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-	3,870
Nov 20, 2025	0.89	0.89	0.89	0.89	0.89	-	2,975
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	50
Nov 18, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	3,773
Nov 17, 2025	0.89	0.89	0.89	0.89	0.89	-	7,124
Nov 14, 2025	0.89	0.89	0.89	0.89	0.89	-	474
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-	2,595
Nov 12, 2025	0.90	0.90	0.89	0.89	0.89	-	951
Nov 11, 2025	0.89	0.90	0.89	0.89	0.89	-	10,846
Nov 10, 2025	0.90	0.90	0.89	0.89	0.89	-	12,275
Nov 7, 2025	0.89	0.89	0.89	0.89	0.89	-	3,453
Nov 6, 2025	0.89	0.89	0.89	0.89	0.89	-	47
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-	15,398
Nov 4, 2025	0.86	0.90	0.86	0.89	0.89	3.49%	14,773
Nov 3, 2025	0.86	0.88	0.86	0.86	0.86	0.58%	741
Oct 31, 2025	0.87	0.87	0.86	0.86	0.86	-5.00%	1,049
Oct 30, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	3,614
Oct 29, 2025	0.92	0.92	0.88	0.88	0.88	-2.22%	4,214
Oct 28, 2025	0.92	0.94	0.90	0.90	0.90	-2.17%	19,901
Oct 27, 2025	0.95	0.95	0.92	0.92	0.92	-0.54%	5,093
Oct 24, 2025	0.93	0.93	0.93	0.93	0.93	-	2,221
Oct 23, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	1,217
Oct 22, 2025	0.95	0.95	0.92	0.92	0.92	-	2,053
Oct 21, 2025	0.99	0.99	0.92	0.92	0.92	-5.15%	10,467
Oct 20, 2025	0.94	1.00	0.85	0.97	0.97	2.11%	47,346
Oct 17, 2025	0.95	0.99	0.95	0.95	0.95	-	14,866
Oct 16, 2025	0.95	0.95	0.95	0.95	0.95	-	2,425
Oct 15, 2025	0.95	0.95	0.95	0.95	0.95	-	7,500
Oct 14, 2025	0.95	0.96	0.95	0.95	0.95	-	12,957