Bioretec Oy (HEL:BRETEC)
Finland · Delayed Price · Currency is EUR 1.305
-0.045 (-3.33%)
At close: Aug 26, 2025
Bioretec Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.83% | 11,532 |
| Jul 17, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | - | 29,756 |
| Jul 16, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.63% | 27,129 |
| Jul 15, 2025 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | 0.82% | 12,546 |
| Jul 14, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 23,066 |
| Jul 11, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 2.51% | 72,026 |
| Jul 10, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.28% | 29,017 |
| Jul 9, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 18,446 |
| Jul 8, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 0.84% | 3,505 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.11% | 21,456 |
| Jul 4, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.37% | 19,750 |
| Jul 3, 2025 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 31,499 |
| Jul 2, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 20,097 |
| Jul 1, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 11,982 |
| Jun 30, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 54,856 |
| Jun 27, 2025 | 1.72 | 1.82 | 1.70 | 1.82 | 1.82 | 0.28% | 77,224 |
| Jun 26, 2025 | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | 0.28% | 31,158 |
| Jun 25, 2025 | 1.82 | 1.84 | 1.74 | 1.81 | 1.81 | 2.26% | 48,608 |
| Jun 24, 2025 | 1.80 | 1.87 | 1.75 | 1.77 | 1.77 | 4.12% | 111,570 |
| Jun 23, 2025 | 1.76 | 1.81 | 1.69 | 1.70 | 1.70 | -3.41% | 34,099 |
| Jun 19, 2025 | 1.74 | 1.81 | 1.70 | 1.76 | 1.76 | 1.15% | 38,073 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 15,067 |