Biotalys NV (EBR:BTLS)
Belgium
· Delayed Price · Currency is EUR 2.855
-0.305 (-9.65%)
Apr 29, 2026, 9:22 AM CET
Biotalys NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.04 | 3.34 | 2.95 | 3.16 | 3.16 | 9.15% | 213,143 |
| Apr 27, 2026 | 2.45 | 2.90 | 2.45 | 2.90 | 2.90 | 24.25% | 207,384 |
| Apr 24, 2026 | 2.30 | 2.34 | 2.23 | 2.33 | 2.33 | 4.48% | 15,235 |
| Apr 23, 2026 | 2.23 | 2.23 | 2.20 | 2.23 | 2.23 | - | 11,815 |
| Apr 22, 2026 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | -2.41% | 9,315 |
| Apr 21, 2026 | 2.32 | 2.32 | 2.21 | 2.29 | 2.29 | -1.51% | 42,295 |
| Apr 20, 2026 | 2.30 | 2.34 | 2.27 | 2.32 | 2.32 | 4.04% | 27,925 |
| Apr 17, 2026 | 2.20 | 2.25 | 2.18 | 2.23 | 2.23 | 3.24% | 38,797 |
| Apr 16, 2026 | 2.05 | 2.24 | 2.05 | 2.16 | 2.16 | 6.93% | 51,457 |
| Apr 15, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 21,331 |
| Apr 14, 2026 | 2.00 | 2.09 | 1.96 | 2.04 | 2.04 | 2.62% | 25,553 |
| Apr 13, 2026 | 2.16 | 2.16 | 1.84 | 1.99 | 1.99 | -8.81% | 138,862 |
| Apr 10, 2026 | 2.33 | 2.39 | 2.17 | 2.18 | 2.18 | -7.63% | 56,117 |
| Apr 9, 2026 | 2.61 | 2.67 | 2.35 | 2.36 | 2.36 | -12.92% | 97,161 |
| Apr 8, 2026 | 2.42 | 3.05 | 2.39 | 2.71 | 2.71 | 19.65% | 249,158 |
| Apr 7, 2026 | 2.08 | 2.45 | 2.01 | 2.27 | 2.27 | 17.36% | 149,664 |
| Apr 2, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 9.66% | 42,257 |
| Apr 1, 2026 | 1.69 | 1.78 | 1.69 | 1.76 | 1.76 | 4.14% | 15,860 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | - | 17,495 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 21,975 |
| Mar 27, 2026 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -5.14% | 44,686 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 36,851 |
| Mar 25, 2026 | 1.75 | 1.85 | 1.73 | 1.82 | 1.82 | 8.33% | 68,201 |
| Mar 24, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 33,139 |
| Mar 23, 2026 | 1.68 | 1.73 | 1.56 | 1.66 | 1.66 | -1.19% | 50,938 |
| Mar 20, 2026 | 1.75 | 1.79 | 1.66 | 1.68 | 1.68 | -2.04% | 79,738 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.64 | 1.72 | 1.72 | -19.10% | 252,425 |
| Mar 18, 2026 | 2.32 | 2.34 | 2.12 | 2.12 | 2.12 | -8.62% | 96,790 |
| Mar 17, 2026 | 2.54 | 2.54 | 2.29 | 2.32 | 2.32 | -9.02% | 126,832 |
| Mar 16, 2026 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | 0.39% | 8,719 |
| Mar 13, 2026 | 2.52 | 2.57 | 2.52 | 2.54 | 2.54 | - | 7,366 |
| Mar 12, 2026 | 2.54 | 2.58 | 2.51 | 2.54 | 2.54 | 1.20% | 11,379 |
| Mar 11, 2026 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | 0.40% | 6,559 |
| Mar 10, 2026 | 2.51 | 2.54 | 2.49 | 2.50 | 2.50 | 0.40% | 9,281 |
| Mar 9, 2026 | 2.50 | 2.50 | 2.38 | 2.49 | 2.49 | -1.58% | 21,817 |
| Mar 6, 2026 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | 0.40% | 15,882 |
| Mar 5, 2026 | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -1.95% | 2,769 |
| Mar 4, 2026 | 2.54 | 2.61 | 2.51 | 2.57 | 2.57 | 1.18% | 6,367 |
| Mar 3, 2026 | 2.57 | 2.58 | 2.50 | 2.54 | 2.54 | -3.05% | 24,497 |
| Mar 2, 2026 | 2.52 | 2.62 | 2.50 | 2.62 | 2.62 | 0.77% | 19,425 |
| Feb 27, 2026 | 2.70 | 2.70 | 2.55 | 2.60 | 2.60 | -1.89% | 34,156 |
| Feb 26, 2026 | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | -1.12% | 22,062 |
| Feb 25, 2026 | 2.82 | 2.82 | 2.67 | 2.68 | 2.68 | -3.94% | 17,692 |
| Feb 24, 2026 | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | -1.06% | 16,807 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 15,255 |
| Feb 20, 2026 | 2.83 | 2.91 | 2.83 | 2.86 | 2.86 | 0.70% | 9,147 |
| Feb 19, 2026 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -1.39% | 6,728 |
| Feb 18, 2026 | 2.84 | 2.88 | 2.83 | 2.88 | 2.88 | 1.05% | 9,099 |
| Feb 17, 2026 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | -0.35% | 19,832 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | - | 14,571 |
| Feb 13, 2026 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | -3.38% | 31,560 |
| Feb 12, 2026 | 2.88 | 2.99 | 2.83 | 2.96 | 2.96 | 3.50% | 33,401 |
| Feb 11, 2026 | 2.77 | 2.88 | 2.72 | 2.86 | 2.86 | 3.25% | 52,308 |
| Feb 10, 2026 | 2.55 | 2.80 | 2.48 | 2.77 | 2.77 | 7.78% | 154,933 |
| Feb 9, 2026 | 3.08 | 3.16 | 2.51 | 2.57 | 2.57 | -15.46% | 182,928 |
| Feb 6, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 22,520 |
| Feb 5, 2026 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.66% | 18,882 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 2.36% | 40,011 |
| Feb 3, 2026 | 3.15 | 3.15 | 2.91 | 2.97 | 2.97 | -6.60% | 145,326 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.10 | 3.18 | 3.18 | -3.34% | 53,541 |
| Jan 30, 2026 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | 1.23% | 17,483 |
| Jan 29, 2026 | 3.38 | 3.39 | 3.25 | 3.25 | 3.25 | -3.27% | 37,984 |
| Jan 28, 2026 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 4.02% | 28,810 |
| Jan 27, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | 1.57% | 43,344 |
| Jan 26, 2026 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.75% | 59,425 |
| Jan 23, 2026 | 3.25 | 3.28 | 3.10 | 3.27 | 3.27 | -3.82% | 181,000 |
| Jan 22, 2026 | 3.48 | 3.53 | 3.37 | 3.40 | 3.40 | -2.02% | 31,437 |
| Jan 21, 2026 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | 3.27% | 26,620 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.36 | -1.47% | 57,114 |
| Jan 19, 2026 | 3.55 | 3.62 | 3.41 | 3.41 | 3.41 | -6.83% | 62,467 |
| Jan 16, 2026 | 3.60 | 3.66 | 3.50 | 3.66 | 3.66 | 1.10% | 62,855 |
| Jan 15, 2026 | 3.83 | 3.83 | 3.58 | 3.62 | 3.62 | -4.49% | 73,695 |
| Jan 14, 2026 | 3.75 | 3.90 | 3.72 | 3.79 | 3.79 | 0.26% | 18,686 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 14,563 |
| Jan 12, 2026 | 3.73 | 3.77 | 3.67 | 3.72 | 3.72 | -0.80% | 22,506 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.71 | 3.75 | 3.75 | -1.32% | 24,869 |
| Jan 8, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.88% | 22,680 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.72 | 3.73 | 3.73 | -5.81% | 38,057 |
| Jan 6, 2026 | 4.08 | 4.24 | 3.90 | 3.96 | 3.96 | -2.22% | 116,795 |
| Jan 5, 2026 | 3.62 | 4.08 | 3.62 | 4.05 | 4.05 | 12.19% | 82,252 |
| Jan 2, 2026 | 3.37 | 3.66 | 3.35 | 3.61 | 3.61 | 7.12% | 45,871 |
| Dec 31, 2025 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | 0.30% | 14,332 |
| Dec 30, 2025 | 3.34 | 3.40 | 3.30 | 3.36 | 3.36 | -0.30% | 53,128 |
| Dec 29, 2025 | 3.41 | 3.45 | 3.34 | 3.37 | 3.37 | -1.17% | 27,790 |
| Dec 24, 2025 | 3.40 | 3.46 | 3.40 | 3.41 | 3.41 | 0.29% | 13,668 |
| Dec 23, 2025 | 3.54 | 3.57 | 3.38 | 3.40 | 3.40 | -3.41% | 49,930 |
| Dec 22, 2025 | 3.54 | 3.65 | 3.52 | 3.52 | 3.52 | - | 50,225 |
| Dec 19, 2025 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 2.62% | 27,733 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.36 | 3.43 | 3.43 | 2.39% | 60,052 |
| Dec 17, 2025 | 3.55 | 3.58 | 3.27 | 3.35 | 3.35 | -5.63% | 122,827 |
| Dec 16, 2025 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | -0.28% | 54,234 |
| Dec 15, 2025 | 3.86 | 3.90 | 3.52 | 3.56 | 3.56 | -8.01% | 161,078 |
| Dec 12, 2025 | 4.12 | 4.15 | 3.82 | 3.87 | 3.87 | -5.61% | 98,773 |
| Dec 11, 2025 | 4.38 | 4.42 | 4.10 | 4.10 | 4.10 | -6.39% | 62,203 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -3.95% | 49,797 |
| Dec 9, 2025 | 4.59 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 8,687 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 18,150 |
| 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 |