UK Markets close in 4 hrs 2 mins

Biocartis Group NV (BCART.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
1.9600+0.0480 (+2.51%)
As of 05:35PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.97801.97801.87001.87001.870063,066
23 May 20221.98601.98601.91201.91201.912024,654
20 May 20221.91002.00001.91001.96001.960068,243
19 May 20221.98001.98001.90001.91201.912072,388
18 May 20222.02002.03001.98001.98001.980017,174
17 May 20222.05002.05001.96801.96801.968024,658
16 May 20221.98802.05001.94802.05002.050060,336
13 May 20221.93002.00001.92801.96001.960031,769
12 May 20221.90001.94401.84201.92801.928058,357
11 May 20221.92001.99001.90001.99001.990046,370
10 May 20221.80001.92001.75001.87001.8700166,913
09 May 20222.01002.03501.86401.86401.8640209,229
06 May 20222.13502.13502.03502.04002.040059,310
05 May 20222.22002.22002.11002.14002.140050,744
04 May 20222.10002.24502.10002.18002.180086,010
03 May 20222.08002.09502.05002.07502.075018,734
02 May 20222.09002.09002.02002.07502.075022,313
29 Apr 20222.06002.14002.05002.08502.085043,574
28 Apr 20222.08502.08502.04002.08002.080023,214
27 Apr 20222.12002.13002.06002.07502.075040,963
26 Apr 20222.25002.25002.10002.13502.135050,004
25 Apr 20222.36002.36502.17002.23002.2300115,677
22 Apr 20222.45002.47502.30002.30002.3000196,135
21 Apr 20222.22002.52002.18002.43002.4300240,642
20 Apr 20222.10002.14002.08502.13002.130063,298
19 Apr 20222.10502.13502.06002.13002.130064,748
14 Apr 20222.10002.13002.05502.10502.105047,395
13 Apr 20222.12002.13002.05502.08002.0800184,846
12 Apr 20222.16002.16002.07502.11002.110047,649
11 Apr 20222.17002.17002.10002.12002.120067,029
08 Apr 20222.18502.19502.14002.16502.165044,546
07 Apr 20222.17002.22002.16502.17502.175030,632
06 Apr 20222.30002.30002.16502.22002.220071,849
05 Apr 20222.35002.37502.28502.30002.300098,072
04 Apr 20222.25002.35002.18002.34002.3400124,438
01 Apr 20222.18502.24502.16002.21502.215034,179
31 Mar 20222.23502.25002.16502.19002.190066,016
30 Mar 20222.23002.23502.18502.23502.235038,079
29 Mar 20222.20002.24502.16502.22502.2250134,315
28 Mar 20222.13002.19002.11002.17002.170076,644
25 Mar 20222.13002.13502.10502.11502.115065,016
24 Mar 20222.12502.15002.06502.13502.1350249,192
23 Mar 20222.04002.11501.99002.09002.0900209,489
22 Mar 20222.05002.08001.93801.98001.9800328,122
21 Mar 20222.05002.06001.98202.02502.025086,451
18 Mar 20222.05002.05501.96602.04502.0450100,575
17 Mar 20222.05002.08001.96002.03002.0300315,056
16 Mar 20221.97802.05501.95602.02002.0200312,917
15 Mar 20222.00002.00001.88001.90001.9000191,951
14 Mar 20221.96801.97601.90001.97601.9760134,025
11 Mar 20221.90001.99801.86201.92601.9260260,268
10 Mar 20221.90001.98001.86001.88601.8860311,367
09 Mar 20221.88001.89801.82801.88601.8860394,258
08 Mar 20221.80001.89201.80001.86001.8600258,815
07 Mar 20221.84001.91001.72201.87401.8740381,845
04 Mar 20222.06002.09501.92001.94001.9400243,139
03 Mar 20222.25002.25502.07002.07502.0750245,739
02 Mar 20222.31002.31002.21002.23002.2300170,845
01 Mar 20222.46502.46502.33002.33002.3300108,383
28 Feb 20222.51502.51502.42502.45002.450089,385
25 Feb 20222.50002.52002.43002.44002.4400166,648
24 Feb 20222.50002.58502.28002.41002.4100392,057
23 Feb 20222.68002.71002.58502.66002.6600129,981
22 Feb 20222.69002.72502.65002.67502.6750112,751
21 Feb 20222.83002.85002.74502.75002.750074,979
18 Feb 20222.73002.87502.70502.80002.8000111,597
17 Feb 20222.78502.79002.72502.73502.735026,519
16 Feb 20222.77502.84002.75502.78502.785043,847
15 Feb 20222.75002.77502.70002.75002.750040,313
14 Feb 20222.71002.74002.61502.68002.6800222,703
11 Feb 20222.82502.83002.78002.80002.800077,688
10 Feb 20222.86002.86002.80502.84002.840045,999
09 Feb 20222.87502.87502.82502.83002.830054,401
08 Feb 20222.84002.89502.78002.82002.820079,087
07 Feb 20222.84002.84502.77002.80002.800052,147
04 Feb 20222.91502.91502.81002.83002.830092,420
03 Feb 20222.93002.93002.87002.89002.890033,580
02 Feb 20222.98002.98002.88002.88002.8800120,178
01 Feb 20222.99503.03002.91502.95002.950051,164
31 Jan 20222.96002.99502.92502.95002.950032,392
28 Jan 20222.95503.02502.91002.94002.940071,504
27 Jan 20223.00003.01002.92502.95002.950088,900
26 Jan 20223.02003.08003.00503.01003.010093,219
25 Jan 20222.91503.14502.91503.01003.0100246,751
24 Jan 20223.02503.04002.81502.85002.8500284,605
21 Jan 20223.10003.11503.05003.05003.0500104,942
20 Jan 20223.19003.19003.09003.11003.110076,147
19 Jan 20223.15003.24503.14003.17003.170089,557
18 Jan 20223.20003.20003.08003.14003.1400179,785
17 Jan 20223.38003.39003.17003.21503.2150265,811
14 Jan 20223.55003.55003.36503.38003.3800172,268
13 Jan 20223.68003.72003.50003.53003.5300279,736
12 Jan 20223.76503.78003.70003.75503.755090,637
11 Jan 20223.66503.75003.65503.72003.7200150,991
10 Jan 20223.70003.70003.61003.61503.6150140,358
07 Jan 20223.53003.54503.50503.53003.530061,889
06 Jan 20223.57003.57003.53503.55003.550020,754
05 Jan 20223.56003.60003.51003.60003.600083,001
04 Jan 20223.65003.65003.56003.56503.565050,296
03 Jan 20223.57003.64003.57003.60003.600042,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...