Bioretec Oy (HEL:BRETEC)
Finland · Delayed Price · Currency is EUR 0.9480
+0.0800 (9.22%)
At close: Oct 31, 2025
Bioretec Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |