UK Markets open in 6 hrs 10 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,239.36 -979.29 (-4.04%)
Balta Group NV (BALTA.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 04:52PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 2.8000 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 6,390 |
| 19 May 2022 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 5,423 |
| 18 May 2022 | 2.8700 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 9,725 |
| 17 May 2022 | 3.0000 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 37,196 |
| 16 May 2022 | 2.8500 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 12,419 |
| 13 May 2022 | 3.0000 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 79,288 |
| 12 May 2022 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 5,711 |
| 11 May 2022 | 2.9700 | 3.1200 | 2.9700 | 3.0000 | 3.0000 | 18,019 |
| 10 May 2022 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 1,398 |
| 09 May 2022 | 3.0300 | 3.2400 | 3.0300 | 3.2400 | 3.2400 | 19,132 |
| 06 May 2022 | 3.3300 | 3.3300 | 3.0700 | 3.3000 | 3.3000 | 17,627 |
| 05 May 2022 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 1,031 |
| 04 May 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 03 May 2022 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 501 |
| 02 May 2022 | 3.2500 | 3.3500 | 3.2200 | 3.2200 | 3.2200 | 5,980 |
| 29 Apr 2022 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 10,433 |
| 28 Apr 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 1,000 |
| 27 Apr 2022 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | 1,606 |
| 26 Apr 2022 | 3.2300 | 3.3600 | 3.2100 | 3.3600 | 3.3600 | 25,031 |
| 25 Apr 2022 | 3.1600 | 3.1900 | 3.1600 | 3.1900 | 3.1900 | 2,374 |
| 22 Apr 2022 | 3.1300 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 59,414 |
| 21 Apr 2022 | 3.2100 | 3.4000 | 3.2100 | 3.3200 | 3.3200 | 22,358 |
| 20 Apr 2022 | 3.3400 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 4,900 |
| 19 Apr 2022 | 3.4100 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 2,063 |
| 14 Apr 2022 | 3.4000 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 731 |
| 13 Apr 2022 | 3.4400 | 3.5800 | 3.3400 | 3.4300 | 3.4300 | 15,493 |
| 12 Apr 2022 | 3.4400 | 3.4400 | 3.3300 | 3.4400 | 3.4400 | 2,465 |
| 11 Apr 2022 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 13,928 |
| 08 Apr 2022 | 3.4500 | 3.4500 | 3.3400 | 3.4000 | 3.4000 | 32,993 |
| 07 Apr 2022 | 3.1800 | 3.4500 | 3.1800 | 3.4500 | 3.4500 | 38,891 |
| 06 Apr 2022 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 3,880 |
| 05 Apr 2022 | 3.3000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 7,854 |
| 04 Apr 2022 | 3.2600 | 3.3900 | 3.2600 | 3.3800 | 3.3800 | 5,520 |
| 01 Apr 2022 | 3.2800 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 30,464 |
| 31 Mar 2022 | 3.2500 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 2,575 |
| 30 Mar 2022 | 3.3600 | 3.3600 | 3.2000 | 3.2100 | 3.2100 | 4,929 |
| 29 Mar 2022 | 3.1100 | 3.3700 | 3.1100 | 3.3600 | 3.3600 | 6,027 |
| 28 Mar 2022 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 1,250 |
| 25 Mar 2022 | 3.3800 | 3.3800 | 3.2500 | 3.3500 | 3.3500 | 7,544 |
| 24 Mar 2022 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 5,027 |
| 23 Mar 2022 | 3.4200 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 3,245 |
| 22 Mar 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 909 |
| 21 Mar 2022 | 3.2600 | 3.4300 | 3.2600 | 3.3600 | 3.3600 | 4,930 |
| 18 Mar 2022 | 3.4200 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 1,713 |
| 17 Mar 2022 | 3.2900 | 3.4500 | 3.2900 | 3.4500 | 3.4500 | 6,341 |
| 16 Mar 2022 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 4,049 |
| 15 Mar 2022 | 3.3000 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 12,348 |
| 14 Mar 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 2,332 |
| 11 Mar 2022 | 3.3400 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 18,122 |
| 10 Mar 2022 | 3.3800 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 8,749 |
| 09 Mar 2022 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 20,091 |
| 08 Mar 2022 | 3.1100 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 4,198 |
| 07 Mar 2022 | 2.9100 | 3.1400 | 2.6700 | 3.1400 | 3.1400 | 28,327 |
| 04 Mar 2022 | 3.0200 | 3.1100 | 2.9100 | 3.0300 | 3.0300 | 14,886 |
| 03 Mar 2022 | 3.1300 | 3.1600 | 3.0700 | 3.0900 | 3.0900 | 18,645 |
| 02 Mar 2022 | 3.0500 | 3.2300 | 3.0400 | 3.0400 | 3.0400 | 6,521 |
| 01 Mar 2022 | 3.0000 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 16,947 |
| 28 Feb 2022 | 3.0900 | 3.1500 | 2.9900 | 2.9900 | 2.9900 | 21,003 |
| 25 Feb 2022 | 3.0300 | 3.2500 | 2.8500 | 3.2500 | 3.2500 | 27,081 |
| 24 Feb 2022 | 3.1000 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 23,050 |
| 23 Feb 2022 | 3.3900 | 3.3900 | 3.2100 | 3.2400 | 3.2400 | 4,911 |
| 22 Feb 2022 | 3.2000 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 5,126 |
| 21 Feb 2022 | 3.3000 | 3.3500 | 3.2000 | 3.2500 | 3.2500 | 25,416 |
| 18 Feb 2022 | 3.3300 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 10,652 |
| 17 Feb 2022 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 8,466 |
| 16 Feb 2022 | 3.4500 | 3.6500 | 3.4400 | 3.4900 | 3.4900 | 14,539 |
| 15 Feb 2022 | 3.2400 | 3.4900 | 3.2400 | 3.3900 | 3.3900 | 27,839 |
| 14 Feb 2022 | 3.3900 | 3.3900 | 3.1500 | 3.2200 | 3.2200 | 44,302 |
| 11 Feb 2022 | 3.4600 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 9,938 |
| 10 Feb 2022 | 3.5500 | 3.5500 | 3.4100 | 3.4600 | 3.4600 | 7,134 |
| 09 Feb 2022 | 3.4200 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 7,763 |
| 08 Feb 2022 | 3.4400 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 17,195 |
| 07 Feb 2022 | 3.5400 | 3.5400 | 3.4100 | 3.4600 | 3.4600 | 5,242 |
| 04 Feb 2022 | 3.4100 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 11,909 |
| 03 Feb 2022 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 6,273 |
| 02 Feb 2022 | 3.5500 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 6,846 |
| 01 Feb 2022 | 3.5000 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 20,561 |
| 31 Jan 2022 | 3.5600 | 3.6600 | 3.4700 | 3.5000 | 3.5000 | 20,843 |
| 28 Jan 2022 | 3.6400 | 3.7400 | 3.5200 | 3.5500 | 3.5500 | 48,697 |
| 27 Jan 2022 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.6500 | 26,677 |
| 26 Jan 2022 | 3.3700 | 3.8300 | 3.3700 | 3.6500 | 3.6500 | 34,842 |
| 25 Jan 2022 | 3.3500 | 3.5000 | 3.2600 | 3.5000 | 3.5000 | 36,988 |
| 24 Jan 2022 | 3.6200 | 3.6800 | 3.2600 | 3.3000 | 3.3000 | 46,078 |
| 21 Jan 2022 | 3.8200 | 3.9500 | 3.6500 | 3.6900 | 3.6900 | 43,822 |
| 20 Jan 2022 | 3.6400 | 3.9200 | 3.6400 | 3.8100 | 3.8100 | 78,035 |
| 19 Jan 2022 | 3.7000 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 67,078 |
| 18 Jan 2022 | 3.5500 | 3.9500 | 3.5500 | 3.7400 | 3.7400 | 111,044 |
| 17 Jan 2022 | 3.4100 | 3.6000 | 3.4000 | 3.5300 | 3.5300 | 47,452 |
| 14 Jan 2022 | 3.3900 | 3.4100 | 3.3700 | 3.4100 | 3.4100 | 8,671 |
| 13 Jan 2022 | 3.3600 | 3.4600 | 3.3600 | 3.4300 | 3.4300 | 16,610 |
| 12 Jan 2022 | 3.2600 | 3.4800 | 3.2500 | 3.4600 | 3.4600 | 104,866 |
| 11 Jan 2022 | 3.1800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 32,532 |
| 10 Jan 2022 | 3.0500 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 29,739 |
| 07 Jan 2022 | 3.0300 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 16,764 |
| 06 Jan 2022 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 50,662 |
| 05 Jan 2022 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 47,784 |
| 04 Jan 2022 | 3.0100 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 20,659 |
| 03 Jan 2022 | 2.9500 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 17,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
