Skip to main content
Belysse Group NV (FRA:BDB)
Germany flag Germany · Delayed Price · Currency is EUR
0.750
-0.060 (-7.41%)
At close: Dec 4, 2025

Belysse Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.840.840.840.8411.33%-
Dec 4, 20250.750.750.750.750.75-7.41%-
Dec 3, 20250.810.810.810.810.81-4.71%-
Dec 2, 20250.850.850.850.850.85--
Dec 1, 20250.850.850.850.850.85--
Nov 28, 20250.850.850.850.850.85--
Nov 27, 20250.850.850.850.850.85-0.58%-
Nov 26, 20250.860.860.860.860.860.59%-
Nov 25, 20250.850.850.850.850.85-0.58%-
Nov 24, 20250.860.860.860.860.860.59%-
Nov 21, 20250.850.850.850.850.85-0.58%-
Nov 20, 20250.860.860.860.860.86--
Nov 19, 20250.860.860.860.860.861.79%-
Nov 18, 20250.840.840.840.840.84-1.18%-
Nov 17, 20250.850.850.850.850.85-8.11%-
Nov 14, 20250.850.930.850.930.938.82%140
Nov 13, 20250.850.850.850.850.85--
Nov 12, 20250.850.850.850.850.85-3.95%-
Nov 11, 20250.850.890.850.890.894.12%10,327
Nov 10, 20250.850.850.850.850.85--
Nov 7, 20250.850.850.850.850.85--
Nov 6, 20250.850.850.850.850.85--
Nov 5, 20250.850.850.850.850.853.03%-
Nov 4, 20250.830.830.830.830.830.61%-
Nov 3, 20250.820.820.820.820.82-4.65%-
Oct 31, 20250.860.860.860.860.86-3.91%-
Oct 30, 20250.840.900.840.900.904.07%2,280
Oct 29, 20250.860.860.860.860.86-2.27%-
Oct 28, 20250.880.880.880.880.88-0.56%-
Oct 27, 20250.890.890.890.890.89--
Oct 24, 20250.890.890.890.890.890.57%-
Oct 23, 20250.880.880.880.880.88--
Oct 22, 20250.880.880.880.880.88-5.38%-
Oct 21, 20250.930.930.930.930.932.20%-
Oct 20, 20250.910.910.910.910.91--
Oct 17, 20250.910.910.910.910.91--
Oct 16, 20250.910.910.910.910.91--
Oct 15, 20250.910.910.910.910.91--
Oct 14, 20250.910.910.910.910.91--
Oct 13, 20250.910.910.910.910.91-3.19%-
Oct 10, 20250.940.940.940.940.943.30%-
Oct 9, 20250.910.910.910.910.91--
Oct 8, 20250.910.910.910.910.91--
Oct 7, 20250.910.910.910.910.91-4.21%-
Oct 6, 20250.950.950.950.950.954.40%-
Oct 3, 20250.910.910.910.910.91-1.09%-
Oct 2, 20250.920.920.920.920.92--
Oct 1, 20250.920.920.920.920.92-2.65%-
Sep 30, 20250.950.950.950.950.952.72%-
Sep 29, 20250.920.920.920.920.92-1.08%-
Sep 26, 20250.930.930.930.930.931.09%-
Sep 25, 20250.920.920.920.920.92-4.66%-
Sep 24, 20250.970.970.970.970.97-1.03%-
Sep 23, 20250.980.980.980.980.985.98%-
Sep 22, 20250.920.920.920.920.92-3.16%-
Sep 19, 20250.950.950.950.950.954.97%-
Sep 18, 20250.910.910.910.910.91-2.69%-
Sep 17, 20250.930.930.930.930.93-1.06%-
Sep 16, 20250.940.940.940.940.9411.24%-
Sep 15, 20250.850.850.850.850.854.32%-
Sep 12, 20250.810.810.810.810.81-5.81%-
Sep 11, 20250.860.860.860.860.86-4.44%-
Sep 10, 20250.900.900.900.900.90-0.55%-
Sep 9, 20250.910.910.910.910.91-6.22%-
Sep 8, 20250.970.970.970.970.97-7.21%-
Sep 5, 20251.041.041.041.041.04--
Sep 4, 20251.041.041.041.041.04--
Sep 3, 20251.041.041.041.041.04-4.59%-
Sep 2, 20251.091.091.091.091.0910.66%-
Sep 1, 20250.990.990.990.990.99--
Aug 29, 20250.990.990.990.990.99-4.37%-
Aug 28, 20251.031.031.031.031.033.00%-
Aug 27, 20251.121.121.001.001.00-17.36%2,040
Aug 26, 20251.171.211.171.211.21-1.63%700
Aug 25, 20250.991.230.991.231.2326.15%502
Aug 22, 20250.980.980.980.980.9818.90%-
Aug 21, 20250.820.820.820.820.82-2.38%-
Aug 20, 20250.710.840.710.840.8414.29%260
Aug 19, 20250.740.740.740.740.74--
Aug 18, 20250.740.740.740.740.742.80%-
Aug 15, 20250.720.720.720.720.72-0.69%-
Aug 14, 20250.720.720.720.720.72-2.70%-
Aug 13, 20250.740.740.740.740.746.47%-
Aug 12, 20250.700.700.700.700.702.96%-
Aug 11, 20250.680.680.680.680.68-6.25%-
Aug 8, 20250.720.720.720.720.72-2.04%-
Aug 7, 20250.740.740.740.740.741.38%-
Aug 6, 20250.730.730.730.730.73-2.68%-
Aug 5, 20250.750.750.750.750.751.36%-
Aug 4, 20250.740.740.740.740.74-0.68%-
Aug 1, 20250.740.740.740.740.740.68%-
Jul 31, 20250.740.740.740.740.741.38%-
Jul 30, 20250.730.730.730.730.734.32%-
Jul 29, 20250.700.700.700.700.70--
Jul 28, 20250.700.700.700.700.70-2.11%-
Jul 25, 20250.710.710.710.710.712.16%-
Jul 24, 20250.700.700.700.700.702.96%-
Jul 23, 20250.680.680.680.680.680.75%-
Jul 22, 20250.670.670.670.670.67-0.74%-
Jul 21, 20250.680.680.680.680.68-3.57%-