Skip to main content
Bioretec Oy (HEL:BRETEC)
Finland flag Finland · Delayed Price · Currency is EUR
0.271
-0.002 (-0.73%)
At close: Mar 6, 2026

Bioretec Oy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.290.250.270.27-0.73%102,064
Mar 5, 20260.290.290.270.270.27-4.21%59,141
Mar 4, 20260.270.290.260.290.2913.10%59,311
Mar 3, 20260.290.290.250.250.25-11.27%109,932
Mar 2, 20260.290.300.280.280.284.03%125,961
Feb 27, 20260.300.300.270.270.27-5.21%103,236
Feb 26, 20260.300.300.280.290.29-2.70%113,184
Feb 25, 20260.300.300.280.300.302.42%42,222
Feb 24, 20260.300.300.280.290.29-3.67%43,005
Feb 23, 20260.310.310.290.300.30-3.54%39,733
Feb 20, 20260.300.320.300.310.314.01%111,828
Feb 19, 20260.300.310.300.300.301.70%95,851
Feb 18, 20260.300.310.280.290.29-0.68%120,494
Feb 17, 20260.300.310.300.300.30-102,437
Feb 16, 20260.300.320.290.300.308.82%158,957
Feb 13, 20260.240.310.160.270.27-34.77%1,128,947
Feb 12, 20260.430.430.410.420.42-39,534
Feb 11, 20260.440.440.410.420.42-4.36%38,465
Feb 10, 20260.440.450.420.440.44-1.58%107,976
Feb 9, 20260.460.460.440.440.44-2.85%66,695
Feb 6, 20260.460.460.440.460.46-0.22%31,181
Feb 5, 20260.460.460.440.460.461.11%36,105
Feb 4, 20260.450.460.440.450.451.80%29,653
Feb 3, 20260.450.450.440.440.44-0.22%51,116
Feb 2, 20260.460.460.440.450.45-4.91%100,275
Jan 30, 20260.460.470.460.470.471.74%34,791
Jan 29, 20260.460.470.450.460.46-30,884
Jan 28, 20260.470.470.450.460.46-0.22%133,538
Jan 27, 20260.440.460.430.460.464.77%67,343
Jan 26, 20260.450.460.440.440.44-3.30%87,501
Jan 23, 20260.470.470.450.460.46-2.78%80,310
Jan 22, 20260.470.480.470.470.471.74%90,284
Jan 21, 20260.470.480.460.460.46-4.17%89,593
Jan 20, 20260.480.480.460.480.48-0.62%70,868
Jan 19, 20260.510.510.480.480.48-6.03%227,910
Jan 16, 20260.510.530.490.510.510.78%488,388
Jan 15, 20260.540.540.510.510.51-5.20%96,817
Jan 14, 20260.560.570.520.540.54-2.54%109,591
Jan 13, 20260.580.590.550.550.55-4.17%102,828
Jan 12, 20260.600.600.570.580.58-4.00%124,607
Jan 9, 20260.610.610.590.600.60-1.64%20,326
Jan 8, 20260.610.610.590.610.61-0.33%125,075
Jan 7, 20260.620.620.610.610.61-2.24%103,054
Jan 5, 20260.630.640.620.630.63-2.80%78,697
Jan 2, 20260.620.660.600.640.647.33%186,559
Dec 30, 20250.600.630.590.600.60-1.96%209,453
Dec 29, 20250.640.680.600.610.61-2.55%234,354
Dec 23, 20250.590.630.590.630.636.44%156,833
Dec 22, 20250.580.600.570.590.593.15%128,569
Dec 19, 20250.590.620.570.570.57-1.72%228,379
Dec 18, 20250.580.580.570.580.582.46%139,766
Dec 17, 20250.630.630.570.570.57-16.72%424,546
Dec 16, 20250.730.750.680.680.68-6.58%136,733
Dec 15, 20250.780.830.710.730.738.63%282,234
Dec 12, 20250.690.690.650.670.67-2.33%74,383
Dec 11, 20250.680.710.680.690.69-174,612
Dec 10, 20250.700.700.680.690.69-1.71%26,613
Dec 9, 20250.680.700.670.700.700.29%67,208
Dec 8, 20250.710.720.690.700.70-1.69%67,658
Dec 5, 20250.700.710.690.710.711.43%32,196
Dec 4, 20250.700.720.690.700.70-1.41%91,497
Dec 3, 20250.720.730.710.710.71-1.11%21,414
Dec 2, 20250.710.730.710.720.721.99%23,461
Dec 1, 20250.750.750.700.700.70-2.22%37,549
Nov 28, 20250.750.770.710.720.72-3.49%135,885
Nov 27, 20250.720.750.710.750.752.19%101,639
Nov 26, 20250.750.750.730.730.73-1.35%75,943
Nov 25, 20250.780.780.730.740.74-3.90%48,624
Nov 24, 20250.790.790.750.770.77-3.75%29,285
Nov 21, 20250.790.800.780.800.80-0.99%18,241
Nov 20, 20250.810.810.790.810.81-0.25%39,733
Nov 19, 20250.800.820.800.810.810.50%8,809
Nov 18, 20250.830.830.800.810.81-2.89%60,538
Nov 17, 20250.860.870.810.830.83-3.71%76,363
Nov 14, 20250.840.870.830.860.861.89%32,459
Nov 13, 20250.870.890.840.850.85-4.51%99,219
Nov 12, 20250.900.910.850.890.89-2.64%129,706
Nov 11, 20250.900.910.890.910.910.66%42,358
Nov 10, 20250.910.910.900.900.901.57%6,258
Nov 7, 20250.900.910.890.890.89-0.89%33,248
Nov 6, 20250.890.910.890.900.901.13%16,383
Nov 5, 20250.910.910.880.890.89-1.33%17,256
Nov 4, 20250.960.990.900.900.90-5.26%50,657
Nov 3, 20250.950.990.950.950.950.21%81,195
Oct 31, 20250.890.960.890.950.959.22%119,388
Oct 30, 20250.880.890.860.870.87-1.36%45,569
Oct 29, 20250.920.950.870.880.88-3.08%132,509
Oct 28, 20250.850.960.750.910.91-23.38%875,640
Oct 27, 20251.401.401.121.191.19-15.36%515,804
Oct 24, 20251.391.401.381.401.40-0.36%24,781
Oct 23, 20251.371.421.371.411.411.08%12,363
Oct 22, 20251.431.441.361.391.39-2.46%48,606
Oct 21, 20251.431.461.431.431.430.71%19,151
Oct 20, 20251.441.441.421.421.42-1.74%35,764
Oct 17, 20251.511.511.441.441.44-3.36%14,453
Oct 16, 20251.461.491.461.491.492.05%17,313
Oct 15, 20251.481.481.451.461.46-1.35%13,865
Oct 14, 20251.461.491.451.481.481.37%33,894
Oct 13, 20251.441.471.431.461.462.10%43,666
Oct 10, 20251.431.481.431.431.431.06%9,139