Bioretec Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.16	0.18	0.16	0.17	0.17	4.72%	184,606
Mar 16, 2026	0.16	0.16	0.16	0.16	0.16	6.35%	126,383
Mar 13, 2026	0.17	0.17	0.15	0.15	0.15	-8.00%	308,615
Mar 12, 2026	0.17	0.17	0.16	0.16	0.16	-4.41%	296,578
Mar 11, 2026	0.15	0.18	0.12	0.17	0.17	-37.73%	1,239,723
Mar 10, 2026	0.30	0.30	0.27	0.27	0.27	4.20%	23,482
Mar 9, 2026	0.26	0.27	0.25	0.26	0.26	-3.32%	30,297
Mar 6, 2026	0.27	0.29	0.25	0.27	0.27	-0.73%	102,064
Mar 5, 2026	0.29	0.29	0.27	0.27	0.27	-4.21%	59,141
Mar 4, 2026	0.27	0.29	0.26	0.29	0.29	13.10%	59,311
Mar 3, 2026	0.29	0.29	0.25	0.25	0.25	-11.27%	109,932
Mar 2, 2026	0.29	0.30	0.28	0.28	0.28	4.03%	125,961
Feb 27, 2026	0.30	0.30	0.27	0.27	0.27	-5.21%	103,236
Feb 26, 2026	0.30	0.30	0.28	0.29	0.29	-2.70%	113,184
Feb 25, 2026	0.30	0.30	0.28	0.30	0.30	2.42%	42,222
Feb 24, 2026	0.30	0.30	0.28	0.29	0.29	-3.67%	43,005
Feb 23, 2026	0.31	0.31	0.29	0.30	0.30	-3.54%	39,733
Feb 20, 2026	0.30	0.32	0.30	0.31	0.31	4.01%	111,828
Feb 19, 2026	0.30	0.31	0.30	0.30	0.30	1.70%	95,851
Feb 18, 2026	0.30	0.31	0.28	0.29	0.29	-0.68%	120,494
Feb 17, 2026	0.30	0.31	0.30	0.30	0.30	-	102,437
Feb 16, 2026	0.30	0.32	0.29	0.30	0.30	8.82%	158,957
Feb 13, 2026	0.24	0.31	0.16	0.27	0.27	-34.77%	1,128,947
Feb 12, 2026	0.43	0.43	0.41	0.42	0.42	-	39,534
Feb 11, 2026	0.44	0.44	0.41	0.42	0.42	-4.36%	38,465
Feb 10, 2026	0.44	0.45	0.42	0.44	0.44	-1.58%	107,976
Feb 9, 2026	0.46	0.46	0.44	0.44	0.44	-2.85%	66,695
Feb 6, 2026	0.46	0.46	0.44	0.46	0.46	-0.22%	31,181
Feb 5, 2026	0.46	0.46	0.44	0.46	0.46	1.11%	36,105
Feb 4, 2026	0.45	0.46	0.44	0.45	0.45	1.80%	29,653
Feb 3, 2026	0.45	0.45	0.44	0.44	0.44	-0.22%	51,116
Feb 2, 2026	0.46	0.46	0.44	0.45	0.45	-4.91%	100,275
Jan 30, 2026	0.46	0.47	0.46	0.47	0.47	1.74%	34,791
Jan 29, 2026	0.46	0.47	0.45	0.46	0.46	-	30,884
Jan 28, 2026	0.47	0.47	0.45	0.46	0.46	-0.22%	133,538
Jan 27, 2026	0.44	0.46	0.43	0.46	0.46	4.77%	67,343
Jan 26, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	87,501
Jan 23, 2026	0.47	0.47	0.45	0.46	0.46	-2.78%	80,310
Jan 22, 2026	0.47	0.48	0.47	0.47	0.47	1.74%	90,284
Jan 21, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	89,593
Jan 20, 2026	0.48	0.48	0.46	0.48	0.48	-0.62%	70,868
Jan 19, 2026	0.51	0.51	0.48	0.48	0.48	-6.03%	227,910
Jan 16, 2026	0.51	0.53	0.49	0.51	0.51	0.78%	488,388
Jan 15, 2026	0.54	0.54	0.51	0.51	0.51	-5.20%	96,817
Jan 14, 2026	0.56	0.57	0.52	0.54	0.54	-2.54%	109,591
Jan 13, 2026	0.58	0.59	0.55	0.55	0.55	-4.17%	102,828
Jan 12, 2026	0.60	0.60	0.57	0.58	0.58	-4.00%	124,607
Jan 9, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	20,326
Jan 8, 2026	0.61	0.61	0.59	0.61	0.61	-0.33%	125,075
Jan 7, 2026	0.62	0.62	0.61	0.61	0.61	-2.24%	103,054