UK Markets open in 6 hrs 10 mins

Balta Group NV (BALTA.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
2.7900-0.1100 (-3.79%)
At close: 04:52PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 20222.80002.81002.76002.79002.79006,390
19 May 20222.87002.90002.70002.90002.90005,423
18 May 20222.87002.87002.83002.83002.83009,725
17 May 20223.00003.00002.85002.88002.880037,196
16 May 20222.85002.99002.80002.85002.850012,419
13 May 20223.00003.01002.87002.90002.900079,288
12 May 20223.00003.02003.00003.00003.00005,711
11 May 20222.97003.12002.97003.00003.000018,019
10 May 20223.10003.10003.05003.05003.05001,398
09 May 20223.03003.24003.03003.24003.240019,132
06 May 20223.33003.33003.07003.30003.300017,627
05 May 20223.34003.34003.24003.24003.24001,031
04 May 20223.23003.23003.23003.23003.2300-
03 May 20223.21003.23003.21003.23003.2300501
02 May 20223.25003.35003.22003.22003.22005,980
29 Apr 20223.24003.26003.22003.22003.220010,433
28 Apr 20223.23003.23003.23003.23003.23001,000
27 Apr 20223.36003.36003.24003.24003.24001,606
26 Apr 20223.23003.36003.21003.36003.360025,031
25 Apr 20223.16003.19003.16003.19003.19002,374
22 Apr 20223.13003.29003.12003.15003.150059,414
21 Apr 20223.21003.40003.21003.32003.320022,358
20 Apr 20223.34003.35003.30003.30003.30004,900
19 Apr 20223.41003.46003.37003.38003.38002,063
14 Apr 20223.40003.46003.37003.41003.4100731
13 Apr 20223.44003.58003.34003.43003.430015,493
12 Apr 20223.44003.44003.33003.44003.44002,465
11 Apr 20223.40003.44003.40003.43003.430013,928
08 Apr 20223.45003.45003.34003.40003.400032,993
07 Apr 20223.18003.45003.18003.45003.450038,891
06 Apr 20223.30003.40003.30003.40003.40003,880
05 Apr 20223.30003.40003.30003.34003.34007,854
04 Apr 20223.26003.39003.26003.38003.38005,520
01 Apr 20223.28003.38003.28003.38003.380030,464
31 Mar 20223.25003.28003.25003.26003.26002,575
30 Mar 20223.36003.36003.20003.21003.21004,929
29 Mar 20223.11003.37003.11003.36003.36006,027
28 Mar 20223.35003.35003.34003.34003.34001,250
25 Mar 20223.38003.38003.25003.35003.35007,544
24 Mar 20223.29003.38003.29003.38003.38005,027
23 Mar 20223.42003.42003.33003.41003.41003,245
22 Mar 20223.30003.36003.30003.36003.3600909
21 Mar 20223.26003.43003.26003.36003.36004,930
18 Mar 20223.42003.43003.39003.43003.43001,713
17 Mar 20223.29003.45003.29003.45003.45006,341
16 Mar 20223.30003.39003.30003.39003.39004,049
15 Mar 20223.30003.32003.20003.32003.320012,348
14 Mar 20223.30003.32003.30003.31003.31002,332
11 Mar 20223.34003.39003.32003.33003.330018,122
10 Mar 20223.38003.38003.30003.35003.35008,749
09 Mar 20223.11003.30003.11003.30003.300020,091
08 Mar 20223.11003.14003.11003.11003.11004,198
07 Mar 20222.91003.14002.67003.14003.140028,327
04 Mar 20223.02003.11002.91003.03003.030014,886
03 Mar 20223.13003.16003.07003.09003.090018,645
02 Mar 20223.05003.23003.04003.04003.04006,521
01 Mar 20223.00003.12003.00003.01003.010016,947
28 Feb 20223.09003.15002.99002.99002.990021,003
25 Feb 20223.03003.25002.85003.25003.250027,081
24 Feb 20223.10003.20003.01003.09003.090023,050
23 Feb 20223.39003.39003.21003.24003.24004,911
22 Feb 20223.20003.35003.20003.26003.26005,126
21 Feb 20223.30003.35003.20003.25003.250025,416
18 Feb 20223.33003.38003.32003.35003.350010,652
17 Feb 20223.46003.46003.38003.38003.38008,466
16 Feb 20223.45003.65003.44003.49003.490014,539
15 Feb 20223.24003.49003.24003.39003.390027,839
14 Feb 20223.39003.39003.15003.22003.220044,302
11 Feb 20223.46003.46003.41003.44003.44009,938
10 Feb 20223.55003.55003.41003.46003.46007,134
09 Feb 20223.42003.49003.38003.43003.43007,763
08 Feb 20223.44003.47003.40003.40003.400017,195
07 Feb 20223.54003.54003.41003.46003.46005,242
04 Feb 20223.41003.45003.38003.40003.400011,909
03 Feb 20223.60003.60003.40003.40003.40006,273
02 Feb 20223.55003.58003.50003.54003.54006,846
01 Feb 20223.50003.53003.46003.50003.500020,561
31 Jan 20223.56003.66003.47003.50003.500020,843
28 Jan 20223.64003.74003.52003.55003.550048,697
27 Jan 20223.58003.67003.58003.65003.650026,677
26 Jan 20223.37003.83003.37003.65003.650034,842
25 Jan 20223.35003.50003.26003.50003.500036,988
24 Jan 20223.62003.68003.26003.30003.300046,078
21 Jan 20223.82003.95003.65003.69003.690043,822
20 Jan 20223.64003.92003.64003.81003.810078,035
19 Jan 20223.70003.75003.55003.70003.700067,078
18 Jan 20223.55003.95003.55003.74003.7400111,044
17 Jan 20223.41003.60003.40003.53003.530047,452
14 Jan 20223.39003.41003.37003.41003.41008,671
13 Jan 20223.36003.46003.36003.43003.430016,610
12 Jan 20223.26003.48003.25003.46003.4600104,866
11 Jan 20223.18003.28003.18003.20003.200032,532
10 Jan 20223.05003.18003.02003.18003.180029,739
07 Jan 20223.03003.15003.03003.05003.050016,764
06 Jan 20223.05003.10003.00003.05003.050050,662
05 Jan 20223.00003.10003.00003.05003.050047,784
04 Jan 20223.01003.06002.96003.06003.060020,659
03 Jan 20222.95003.02002.95002.96002.960017,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...