UK markets close in 5 hours 42 minutes

Biocartis Group NV (BCART.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
3.01000.0000 (0.00%)
As of 11:31AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20223.00003.01002.97003.01003.010032,836
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
31 Dec 20213.57003.61503.57003.61503.615010,272
30 Dec 20213.60003.64003.60003.62503.625015,907
29 Dec 20213.63003.64003.60003.60003.600036,913
28 Dec 20213.65003.65003.60503.61003.610017,104
27 Dec 20213.60003.65003.59503.62503.625046,513
24 Dec 20213.54003.58503.54003.58503.58505,901
23 Dec 20213.55503.59003.53003.56003.560043,129
22 Dec 20213.55503.61003.55503.57003.570038,879
21 Dec 20213.60003.61003.55003.57003.570055,864
20 Dec 20213.61003.63003.60003.61003.610025,379
17 Dec 20213.70003.70003.61503.62003.620024,401
16 Dec 20213.67003.73003.62503.62503.625036,658
15 Dec 20213.67003.72003.63003.68503.685022,604
14 Dec 20213.66003.74003.66003.67003.670028,563
13 Dec 20213.75003.75003.66503.69503.695042,619
10 Dec 20213.70003.72003.69003.69003.690026,159
09 Dec 20213.76503.84503.67003.69003.6900106,433
08 Dec 20213.65003.65003.60003.60003.600022,232
07 Dec 20213.65503.68503.58503.63003.630055,642
06 Dec 20213.62003.67003.57003.67003.670053,295
03 Dec 20213.70003.71503.61503.62003.620045,332
02 Dec 20213.80003.80003.69003.71003.710069,869
01 Dec 20213.79003.85003.73503.83503.8350182,330
30 Nov 20213.75003.75003.55503.60003.600095,046
29 Nov 20213.75003.78503.71003.72003.720063,538
26 Nov 20213.78003.78003.75003.75003.750042,001
25 Nov 20213.75503.80003.75503.77503.775016,190
24 Nov 20213.79003.81003.75503.75503.755021,268
23 Nov 20213.78503.83003.78503.80503.805015,044
22 Nov 20213.81003.83503.78003.78503.785032,488
19 Nov 20213.82003.83503.80003.82003.820034,649
18 Nov 20213.88003.91003.82003.82503.825040,151
17 Nov 20213.98003.98003.88003.88003.880021,540
16 Nov 20213.89003.96003.87003.96003.960025,888
15 Nov 20213.91003.94003.83003.87003.870048,273
12 Nov 20213.96003.96003.90003.91003.910022,084
11 Nov 20213.96003.96003.90503.95003.950025,731
10 Nov 20214.00004.02503.90003.94003.9400123,142
09 Nov 20214.00004.10004.00004.10004.100039,148
08 Nov 20214.02504.09504.00004.09504.095030,916
05 Nov 20214.05004.05003.96004.01504.015061,434
04 Nov 20214.04004.09504.04004.06004.060031,021
03 Nov 20214.05004.07004.02004.04004.040014,971
02 Nov 20213.95004.06003.95004.02504.025021,586
01 Nov 20213.92003.97503.91003.94003.940041,197
29 Oct 20214.03004.03003.95003.95003.950065,129
28 Oct 20214.00004.03504.00004.00004.000017,064
27 Oct 20213.99504.04003.97003.99003.990034,025
26 Oct 20214.01504.05003.99003.99503.995032,416
25 Oct 20214.07004.07004.01504.05004.050013,406
22 Oct 20213.97004.07503.90004.07004.070068,460
21 Oct 20213.90003.94503.89503.89503.895028,371
20 Oct 20214.00004.00003.89503.89503.895030,281
19 Oct 20213.94004.02003.94003.98003.980049,178
18 Oct 20213.81003.93003.80003.93003.930041,479
15 Oct 20213.83003.87003.78003.83003.830035,255
14 Oct 20213.80003.85003.80003.82503.825018,241
13 Oct 20213.79503.84003.79503.80003.800023,786
12 Oct 20213.75003.81503.75003.81503.815013,597
11 Oct 20213.81503.81503.75003.77503.775042,335
08 Oct 20213.80003.84003.78003.79003.790015,287
07 Oct 20213.76003.82503.76003.77503.775022,373
06 Oct 20213.89003.89003.75503.75503.755035,516
05 Oct 20213.80003.86003.80003.80003.800014,866
04 Oct 20213.85003.88503.80003.80003.800029,284
01 Oct 20213.82003.86003.82003.83003.830016,219
30 Sept 20213.85003.90003.82003.82003.820026,791
29 Sept 20213.92003.95003.82003.82003.820049,139
28 Sept 20213.95003.95003.87003.91503.915027,989
27 Sept 20213.89003.99003.89003.93003.930051,374
24 Sept 20213.93003.93503.85503.88003.880070,447
23 Sept 20213.85003.92003.75503.89503.8950111,212
22 Sept 20213.75003.77503.68003.72003.720080,743
21 Sept 20213.74003.79003.74003.74503.745035,814
20 Sept 20213.80003.80003.73003.77003.770037,464
17 Sept 20213.76003.84503.74003.81503.815031,059
16 Sept 20213.78003.81503.73503.73503.735037,166
15 Sept 20213.86003.86003.73503.75003.7500117,713
14 Sept 20213.90003.91503.81503.84003.840087,859
13 Sept 20214.00004.00003.90003.94503.945055,936
10 Sept 20214.01004.04503.97003.98003.980035,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...