Skip to main content
Belysse Group NV (EBR:BELYS)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.612
-0.028 (-4.38%)
Apr 28, 2026, 10:38 AM CET

Belysse Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.630.63--0.94%637
Apr 27, 20260.600.640.600.640.642.24%7,454
Apr 24, 20260.630.630.630.630.63-3.69%247
Apr 23, 20260.650.650.650.650.65--
Apr 22, 20260.630.650.630.650.65-4.13%1,100
Apr 21, 20260.640.680.630.680.683.04%109
Apr 20, 20260.640.660.640.660.662.81%2,430
Apr 17, 20260.680.680.640.640.64-0.31%953
Apr 16, 20260.620.660.620.640.64-4.18%5,079
Apr 15, 20260.650.680.620.670.678.06%3,401
Apr 14, 20260.660.660.620.620.622.65%4,498
Apr 13, 20260.610.620.600.600.60-4.13%2,301
Apr 10, 20260.620.680.590.630.633.62%13,535
Apr 9, 20260.590.610.580.610.613.75%5,096
Apr 8, 20260.620.620.590.590.59-716
Apr 7, 20260.590.620.580.590.59-1.51%6,646
Apr 2, 20260.620.620.590.600.60-4.03%5,838
Apr 1, 20260.590.620.580.620.625.08%6,480
Mar 31, 20260.620.620.590.590.59-4.84%16,311
Mar 30, 20260.620.620.620.620.62-3.13%65
Mar 27, 20260.590.640.580.640.648.47%690
Mar 26, 20260.610.610.590.590.59-1,573
Mar 25, 20260.600.630.590.590.59-12,187
Mar 24, 20260.600.620.590.590.59-1.67%1,213
Mar 23, 20260.620.620.600.600.60-8,712
Mar 20, 20260.610.640.600.600.600.84%37,758
Mar 19, 20260.630.640.570.600.60-5.56%29,632
Mar 18, 20260.640.640.630.630.63-1.56%3,765
Mar 17, 20260.650.650.640.640.64-4,704
Mar 16, 20260.640.670.640.640.64-1.54%7,287
Mar 13, 20260.680.690.640.650.65-5.80%42,074
Mar 12, 20260.700.710.690.690.69-1.43%3,954
Mar 11, 20260.710.710.700.700.70-1.41%5,974
Mar 10, 20260.720.730.710.710.71-2.07%20,786
Mar 9, 20260.720.730.720.730.73-255
Mar 6, 20260.730.730.730.730.730.69%1,132
Mar 5, 20260.720.720.720.720.72-0.69%660
Mar 4, 20260.720.790.720.730.731.40%719
Mar 3, 20260.740.740.700.720.72-6.54%3,134
Mar 2, 20260.740.790.710.770.772.00%32,598
Feb 27, 20260.750.750.750.750.75-125
Feb 26, 20260.750.750.750.750.75-1.32%266
Feb 25, 20260.750.770.750.760.76-0.65%416
Feb 24, 20260.750.770.750.770.772.00%853
Feb 23, 20260.770.770.750.750.75-1.32%3,468
Feb 20, 20260.760.760.760.760.76--
Feb 19, 20260.750.760.750.760.76-0.65%1,925
Feb 18, 20260.750.770.750.770.772.00%1,691
Feb 17, 20260.750.770.750.750.75-5.06%12,590
Feb 16, 20260.790.790.790.790.790.64%1,503
Feb 13, 20260.760.790.760.790.793.29%2,344
Feb 12, 20260.750.760.750.760.761.33%484
Feb 11, 20260.770.770.750.750.75-4.46%985
Feb 10, 20260.750.790.750.790.79-0.63%75
Feb 9, 20260.750.790.750.790.793.95%18,694
Feb 6, 20260.780.780.760.760.76-0.65%13,299
Feb 5, 20260.770.770.770.770.771.32%625
Feb 4, 20260.760.760.760.760.76--
Feb 3, 20260.780.780.760.760.76-3.82%3,349
Feb 2, 20260.760.790.760.790.790.64%3,578
Jan 30, 20260.790.790.770.780.782.63%4,035
Jan 29, 20260.760.790.760.760.76-4.40%2,347
Jan 28, 20260.760.800.760.800.801.92%590
Jan 27, 20260.760.780.760.780.782.63%875
Jan 26, 20260.760.800.760.760.76-1.94%3,375
Jan 23, 20260.780.780.740.780.78-3.13%17,170
Jan 22, 20260.800.800.800.800.802.56%800
Jan 21, 20260.780.780.780.780.78-3,140
Jan 20, 20260.800.800.780.780.78-1,116
Jan 19, 20260.800.800.780.780.78-2.50%1,006
Jan 16, 20260.800.800.780.800.80-3.03%1,563
Jan 15, 20260.810.830.800.830.831.85%1,602
Jan 14, 20260.810.810.810.810.813.85%440
Jan 13, 20260.810.810.780.780.78-1.89%9,098
Jan 12, 20260.800.800.800.800.80--
Jan 9, 20260.780.850.780.800.80-1.85%2,790
Jan 8, 20260.790.820.790.810.811.89%1,859
Jan 7, 20260.810.830.800.800.80-1.85%1,274
Jan 6, 20260.830.830.790.810.81-1.82%4,164
Jan 5, 20260.810.830.800.830.831.85%8,808
Jan 2, 20260.810.860.810.810.81-1.22%2,806
Dec 31, 20250.820.820.820.820.82--
Dec 30, 20250.790.850.780.820.826.49%74,761
Dec 29, 20250.780.780.770.770.77-6,350
Dec 24, 20250.770.770.770.770.772.67%885
Dec 23, 20250.750.750.750.750.75-6.83%40
Dec 22, 20250.820.820.740.810.81-1.83%22,928
Dec 19, 20250.820.820.820.820.82-0.61%1,437
Dec 18, 20250.820.830.820.830.830.61%5,584
Dec 17, 20250.820.820.820.820.82-5,338
Dec 16, 20250.820.820.820.820.82-2,600
Dec 15, 20250.820.820.820.820.82-5,905
Dec 12, 20250.830.830.820.820.82-0.61%3,470
Dec 11, 20250.830.830.830.830.83-2,003
Dec 10, 20250.830.830.830.830.83-335
Dec 9, 20250.840.840.830.830.83-1.79%2,772
Dec 8, 20250.820.850.820.840.84-3.45%1,111
Dec 5, 20250.870.870.810.870.87-3,710
Dec 4, 20250.820.870.820.870.8710.83%2,560
Dec 3, 20250.790.790.790.790.79-7.10%3,250