Australia markets open in 4 hours 41 minutes

Biocartis Group NV (BCART.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
0.7580-0.0020 (-0.26%)
At close: 05:35PM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.77200.78300.75100.75800.7580126,733
30 Nov 2022------
29 Nov 20220.79400.79400.73800.76500.7650410,773
28 Nov 20220.77000.81900.77000.79400.7940369,131
25 Nov 20220.79000.80300.75200.75200.7520463,625
24 Nov 20220.84900.88000.79000.80300.8030240,746
23 Nov 20220.91000.91000.83800.84700.8470313,160
22 Nov 20220.94900.97300.87100.89500.8950213,415
21 Nov 20221.02001.02000.89800.95000.9500398,261
18 Nov 20221.13001.13601.02001.05001.0500151,991
17 Nov 20221.14001.14401.10001.11601.1160231,460
16 Nov 20221.28001.28001.15001.15601.1560495,165
15 Nov 20221.25001.39001.25001.39001.3900114,765
14 Nov 20220.98071.07450.97391.07451.0745118,391
11 Nov 20220.98070.98070.96540.98070.980759,286
10 Nov 20220.98931.01140.96540.98070.980774,489
09 Nov 20221.03191.05921.00461.00631.006375,631
08 Nov 20221.15401.20801.15201.20001.200095,826
07 Nov 20221.13001.15601.12201.12801.128049,656
04 Nov 20221.15001.16601.14001.15601.156026,329
03 Nov 20221.16001.16801.14801.15001.150049,214
02 Nov 20221.22001.22001.15001.15001.150038,109
01 Nov 20221.20001.22001.19401.21201.212052,336
31 Oct 20221.20001.26001.16801.22001.2200141,591
28 Oct 20221.20001.20001.16001.17001.170015,038
27 Oct 20221.16001.20001.15001.20001.200042,735
26 Oct 20221.13001.16001.10801.16001.160018,481
25 Oct 20221.10001.15201.10001.13801.138036,274
24 Oct 20221.16001.16001.07001.12401.124069,518
21 Oct 20221.25201.28001.12001.16001.1600120,303
20 Oct 20221.30001.31401.25001.27001.270046,019
19 Oct 20221.44001.45601.30001.30801.3080239,054
18 Oct 20221.30001.45001.30001.40001.4000287,997
17 Oct 20221.14001.26001.14001.26001.2600110,079
14 Oct 20221.06001.14001.06001.14001.140042,064
13 Oct 20221.00001.07001.00001.04601.046048,872
12 Oct 20221.04401.04401.00001.00001.000020,747
11 Oct 20221.06001.06001.03001.03001.030025,993
10 Oct 20221.02201.04001.01201.03001.030056,500
07 Oct 20221.02001.02000.98600.99700.99708,892
06 Oct 20221.02001.02000.98301.00601.006021,863
05 Oct 20221.02601.02600.98000.98000.980041,478
04 Oct 20220.87001.02600.87001.02001.0200122,228
03 Oct 20220.87000.87000.85100.86200.862043,134
30 Sept 20220.85500.88300.85500.87000.870031,662
29 Sept 20220.92000.92000.86000.86900.8690128,814
28 Sept 20220.96000.96000.90000.90000.9000118,924
27 Sept 20220.93000.97000.93000.94300.943034,463
26 Sept 20220.96100.99300.92600.94800.948084,720
23 Sept 20221.01001.01000.97000.98200.982088,902
22 Sept 20221.02801.03800.99101.01001.010057,368
21 Sept 20221.02001.05000.99501.04201.042082,833
20 Sept 20221.05001.05000.98100.99700.997053,089
19 Sept 20221.07001.07000.99401.01801.0180118,533
16 Sept 20221.09801.10000.99000.99200.9920301,898
15 Sept 20221.18001.18001.10001.11001.1100132,632
14 Sept 20221.20001.20001.15001.18001.1800168,079
13 Sept 20221.25001.25001.22001.22001.220059,807
12 Sept 20221.26201.28001.23001.25001.250045,403
09 Sept 20221.26001.27801.24001.25201.252057,926
08 Sept 20221.28201.31001.23601.25001.250099,696
07 Sept 20221.31001.34001.27001.29801.298098,812
06 Sept 20221.33001.35001.31001.34001.3400101,861
05 Sept 20221.39001.39001.32001.32001.320090,478
02 Sept 20221.40601.43801.37201.41001.4100141,292
01 Sept 20221.50001.51801.28001.35001.3500839,768
31 Aug 20221.64601.67001.63201.66001.660062,990
30 Aug 20221.64001.65601.63401.64601.646029,985
29 Aug 20221.64001.65201.62401.65201.652029,954
26 Aug 20221.64001.66001.63801.63801.638023,930
25 Aug 20221.65001.66401.63801.64001.640063,878
24 Aug 20221.67001.67801.64201.64801.648038,573
23 Aug 20221.65201.66001.64201.64601.646034,410
22 Aug 20221.67001.67801.65001.65201.652056,301
19 Aug 20221.70001.70601.67001.68601.686058,600
18 Aug 20221.71201.72401.69601.69601.696031,980
17 Aug 20221.72001.73001.70001.71001.710017,851
16 Aug 20221.70001.72001.69001.70001.700045,260
15 Aug 20221.70001.72001.69001.70001.700060,548
12 Aug 20221.72401.72401.69001.69001.690048,042
11 Aug 20221.72401.72401.68601.69801.6980148,337
10 Aug 20221.72001.72001.66601.68601.686061,936
09 Aug 20221.71001.71401.67801.67801.678052,156
08 Aug 20221.73001.73001.69001.70601.706021,168
05 Aug 20221.69001.71801.66601.71801.718072,591
04 Aug 20221.74001.74001.68201.68201.682046,195
03 Aug 20221.70201.72201.69001.70001.700048,597
02 Aug 20221.74001.75001.70001.70001.700082,246
01 Aug 20221.74001.74401.72001.72001.720022,662
29 July 20221.71601.74801.71601.72001.720015,260
28 July 20221.70001.74201.70001.71601.716024,107
27 July 20221.75001.75001.70001.70001.700053,118
26 July 20221.70201.72601.69001.70001.700045,284
25 July 20221.78001.78001.69001.69201.692072,338
22 July 20221.72001.74801.72001.73001.730025,956
21 July 20221.75001.76801.72001.74001.740025,202
20 July 20221.74001.77201.70001.71001.710071,458
19 July 20221.75001.76801.74001.74001.740023,120
18 July 20221.74001.78001.74001.77401.774012,754
15 July 20221.70001.74201.70001.74201.742011,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...