Bioretec Oy (HEL:BRETEC)
Finland
· Delayed Price · Currency is EUR 0.710
+0.010 (1.43%)
At close: Dec 5, 2025
Bioretec Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 32,196 |
| Dec 4, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 91,497 |
| Dec 3, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.11% | 21,414 |
| Dec 2, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.99% | 23,461 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -2.22% | 37,549 |
| Nov 28, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -3.49% | 135,885 |
| Nov 27, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 2.19% | 101,639 |
| Nov 26, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 75,943 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -3.90% | 48,624 |
| Nov 24, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -3.75% | 29,285 |
| Nov 21, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -0.99% | 18,241 |
| Nov 20, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.25% | 39,733 |
| Nov 19, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 0.50% | 8,809 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.89% | 60,538 |
| Nov 17, 2025 | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | -3.71% | 76,363 |
| Nov 14, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 1.89% | 32,459 |
| Nov 13, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -4.51% | 99,219 |
| Nov 12, 2025 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -2.64% | 129,706 |
| Nov 11, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 0.66% | 42,358 |
| Nov 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.57% | 6,258 |
| Nov 7, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.89% | 33,248 |
| Nov 6, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.13% | 16,383 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.33% | 17,256 |
| Nov 4, 2025 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | -5.26% | 50,657 |
| Nov 3, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 0.21% | 81,195 |
| Oct 31, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 9.22% | 119,388 |
| Oct 30, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.36% | 45,569 |
| Oct 29, 2025 | 0.92 | 0.95 | 0.87 | 0.88 | 0.88 | -3.08% | 132,509 |
| Oct 28, 2025 | 0.85 | 0.96 | 0.75 | 0.91 | 0.91 | -23.38% | 875,640 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.12 | 1.19 | 1.19 | -15.36% | 515,804 |
| Oct 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 24,781 |
| Oct 23, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 1.08% | 12,363 |
| Oct 22, 2025 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -2.46% | 48,606 |
| Oct 21, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.71% | 19,151 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.74% | 35,764 |
| Oct 17, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 14,453 |
| Oct 16, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 17,313 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 13,865 |
| Oct 14, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 33,894 |
| Oct 13, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 43,666 |
| Oct 10, 2025 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | 1.06% | 9,139 |
| Oct 9, 2025 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 6,772 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.40 | 1.43 | 1.43 | -5.00% | 37,144 |
| Oct 7, 2025 | 1.46 | 1.56 | 1.43 | 1.50 | 1.50 | 3.81% | 58,284 |
| Oct 6, 2025 | 1.53 | 1.58 | 1.45 | 1.45 | 1.45 | -4.93% | 62,010 |
| Oct 3, 2025 | 1.53 | 1.63 | 1.51 | 1.52 | 1.52 | -0.65% | 39,595 |
| Oct 2, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -10.00% | 134,762 |
| Oct 1, 2025 | 1.29 | 1.77 | 1.27 | 1.70 | 1.70 | 31.78% | 277,621 |
| Sep 30, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 5,882 |
| Sep 29, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 19,155 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 5,943 |
| Sep 25, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 21,290 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 12,361 |
| Sep 23, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.15% | 15,092 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 21,131 |
| Sep 19, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 6,343 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 9,714 |
| Sep 17, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 19,340 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 4,284 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.30% | 9,120 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.31 | 1.37 | 1.37 | -0.73% | 53,290 |
| Sep 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 11,509 |
| Sep 10, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 19,118 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 12,114 |
| Sep 8, 2025 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 1.11% | 16,492 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 12,133 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 6,689 |
| Sep 3, 2025 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | 2.63% | 50,823 |
| Sep 2, 2025 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | 1.14% | 22,588 |
| Sep 1, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.94% | 18,365 |
| Aug 29, 2025 | 1.28 | 1.32 | 1.24 | 1.29 | 1.29 | 2.79% | 36,175 |
| Aug 28, 2025 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | -4.20% | 107,884 |
| Aug 27, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | 0.38% | 27,595 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.33% | 49,471 |
| Aug 25, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 2.27% | 31,900 |
| Aug 22, 2025 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 6.88% | 25,720 |
| Aug 21, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.98% | 38,581 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 31,347 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -1.92% | 143,395 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 75,252 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 101,463 |
| Aug 14, 2025 | 1.24 | 1.52 | 1.17 | 1.40 | 1.40 | -22.01% | 488,996 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -2.71% | 58,577 |
| Aug 12, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.27% | 42,769 |
| Aug 11, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 1.94% | 19,152 |
| Aug 8, 2025 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | 0.84% | 30,222 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 17,191 |
| Aug 6, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 14,658 |
| Aug 5, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 12,180 |
| Aug 4, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.82% | 21,950 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 13,220 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.07% | 14,316 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 12,049 |
| Jul 29, 2025 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | -0.27% | 21,224 |
| Jul 28, 2025 | 1.84 | 1.90 | 1.83 | 1.86 | 1.86 | 1.64% | 48,273 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.27% | 14,902 |
| Jul 24, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 5,203 |
| Jul 23, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.11% | 12,998 |
| Jul 22, 2025 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -1.90% | 20,620 |
| Jul 21, 2025 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 21,581 |