Skip to main content
Bioretec Oy (HEL:BRETEC)
Finland flag Finland · Delayed Price · Currency is EUR
0.0132
-0.0048 (-26.67%)
At close: Apr 27, 2026

Bioretec Oy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.020.020.010.010.01-26.67%3,737,038
Apr 24, 20260.030.030.020.020.02-30.77%839,951
Apr 23, 20260.020.030.020.030.0318.18%776,514
Apr 22, 20260.030.030.020.020.02-26.67%616,914
Apr 21, 20260.020.030.020.030.0378.57%950,587
Apr 20, 20260.020.020.020.020.02-11.58%650,505
Apr 17, 20260.030.030.010.020.02-24.60%2,474,314
Apr 16, 20260.030.030.030.030.03-14.86%198,657
Apr 15, 20260.030.030.030.030.032.07%420,284
Apr 14, 20260.030.030.030.030.03-7.05%139,768
Apr 13, 20260.030.030.030.030.03-5.45%321,835
Apr 10, 20260.040.040.030.030.03-8.84%293,462
Apr 9, 20260.040.040.040.040.04-2.16%586,694
Apr 8, 20260.040.040.040.040.045.71%233,126
Apr 7, 20260.050.060.030.040.04-30.00%556,061
Apr 2, 20260.050.050.050.050.05-3.85%322,168
Apr 1, 20260.060.060.040.050.05-13.91%654,329
Mar 31, 20260.070.090.050.060.06-16.11%1,211,478
Mar 30, 20260.060.080.020.070.07-47.45%1,737,564
Mar 27, 20260.160.160.140.140.01-14.11%171,771
Mar 26, 20260.170.170.160.160.01-3.92%95,436
Mar 25, 20260.170.170.160.170.02-0.30%69,208
Mar 24, 20260.170.180.170.170.024.06%177,289
Mar 23, 20260.160.160.160.160.011.91%15,944
Mar 20, 20260.160.160.160.160.01-1.88%50,085
Mar 19, 20260.160.170.160.160.010.63%39,959
Mar 18, 20260.170.170.160.160.01-4.50%99,978
Mar 17, 20260.160.180.160.170.024.72%184,606
Mar 16, 20260.160.160.160.160.016.35%126,383
Mar 13, 20260.170.170.150.150.01-8.00%308,615
Mar 12, 20260.170.170.160.160.01-4.41%296,578
Mar 11, 20260.150.180.120.170.02-37.73%1,239,723
Mar 10, 20260.300.300.270.270.034.20%23,482
Mar 9, 20260.260.270.250.260.02-3.32%30,297
Mar 6, 20260.270.290.250.270.02-0.73%102,064
Mar 5, 20260.290.290.270.270.03-4.21%59,141
Mar 4, 20260.270.290.260.290.0313.10%59,311
Mar 3, 20260.290.290.250.250.02-11.27%109,932
Mar 2, 20260.290.300.280.280.034.03%125,961
Feb 27, 20260.300.300.270.270.03-5.21%103,236
Feb 26, 20260.300.300.280.290.03-2.70%113,184
Feb 25, 20260.300.300.280.300.032.42%42,222
Feb 24, 20260.300.300.280.290.03-3.67%43,005
Feb 23, 20260.310.310.290.300.03-3.54%39,733
Feb 20, 20260.300.320.300.310.034.01%111,828
Feb 19, 20260.300.310.300.300.031.70%95,851
Feb 18, 20260.300.310.280.290.03-0.68%120,494
Feb 17, 20260.300.310.300.300.03-102,437
Feb 16, 20260.300.320.290.300.038.82%158,957
Feb 13, 20260.240.310.160.270.03-34.77%1,128,947
Feb 12, 20260.430.430.410.420.04-39,534
Feb 11, 20260.440.440.410.420.04-4.36%38,465
Feb 10, 20260.440.450.420.440.04-1.58%107,976
Feb 9, 20260.460.460.440.440.04-2.85%66,695
Feb 6, 20260.460.460.440.460.04-0.22%31,181
Feb 5, 20260.460.460.440.460.041.11%36,105
Feb 4, 20260.450.460.440.450.041.80%29,653
Feb 3, 20260.450.450.440.440.04-0.22%51,116
Feb 2, 20260.460.460.440.450.04-4.91%100,275
Jan 30, 20260.460.470.460.470.041.74%34,791
Jan 29, 20260.460.470.450.460.04-30,884
Jan 28, 20260.470.470.450.460.04-0.22%133,538
Jan 27, 20260.440.460.430.460.044.77%67,343
Jan 26, 20260.450.460.440.440.04-3.30%87,501
Jan 23, 20260.470.470.450.460.04-2.78%80,310
Jan 22, 20260.470.480.470.470.041.74%90,284
Jan 21, 20260.470.480.460.460.04-4.17%89,593
Jan 20, 20260.480.480.460.480.04-0.62%71,868
Jan 19, 20260.510.510.480.480.04-6.03%227,910
Jan 16, 20260.510.530.490.510.050.78%488,388
Jan 15, 20260.540.540.510.510.05-5.20%96,817
Jan 14, 20260.560.570.520.540.05-2.54%109,591
Jan 13, 20260.580.590.550.550.05-4.17%102,828
Jan 12, 20260.600.600.570.580.05-4.00%124,607
Jan 9, 20260.610.610.590.600.06-1.64%20,326
Jan 8, 20260.610.610.590.610.06-0.33%125,075
Jan 7, 20260.620.620.610.610.06-2.24%103,054
Jan 5, 20260.630.640.620.630.06-2.80%78,697
Jan 2, 20260.620.660.600.640.067.33%186,559
Dec 30, 20250.600.630.590.600.06-1.96%209,453
Dec 29, 20250.640.680.600.610.06-2.55%234,354
Dec 23, 20250.590.630.590.630.066.44%156,833
Dec 22, 20250.580.600.570.590.053.15%128,569
Dec 19, 20250.590.620.570.570.05-1.72%228,379
Dec 18, 20250.580.580.570.580.052.46%139,766
Dec 17, 20250.630.630.570.570.05-16.72%424,546
Dec 16, 20250.730.750.680.680.06-6.58%136,733
Dec 15, 20250.780.830.710.730.078.63%282,234
Dec 12, 20250.690.690.650.670.06-2.33%74,383
Dec 11, 20250.680.710.680.690.06-174,612
Dec 10, 20250.700.700.680.690.06-1.71%26,613
Dec 9, 20250.680.700.670.700.060.29%67,208
Dec 8, 20250.710.720.690.700.06-1.69%67,658
Dec 5, 20250.700.710.690.710.071.43%32,196
Dec 4, 20250.700.720.690.700.06-1.41%91,497
Dec 3, 20250.720.730.710.710.07-1.11%21,414
Dec 2, 20250.710.730.710.720.071.99%23,461
Dec 1, 20250.750.750.700.700.06-2.22%37,549
Nov 28, 20250.750.770.710.720.07-3.49%135,885
Nov 27, 20250.720.750.710.750.072.19%101,639