Bioretec Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.59	0.62	0.57	0.57	0.57	-1.72%	228,379
Dec 18, 2025	0.58	0.58	0.57	0.58	0.58	2.46%	139,766
Dec 17, 2025	0.63	0.63	0.57	0.57	0.57	-16.72%	424,546
Dec 16, 2025	0.73	0.75	0.68	0.68	0.68	-6.58%	136,733
Dec 15, 2025	0.78	0.83	0.71	0.73	0.73	8.63%	282,234
Dec 12, 2025	0.69	0.69	0.65	0.67	0.67	-2.33%	74,383
Dec 11, 2025	0.68	0.71	0.68	0.69	0.69	-	174,612
Dec 10, 2025	0.70	0.70	0.68	0.69	0.69	-1.71%	26,613
Dec 9, 2025	0.68	0.70	0.67	0.70	0.70	0.29%	67,208
Dec 8, 2025	0.71	0.72	0.69	0.70	0.70	-1.69%	67,658
Dec 5, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	32,196
Dec 4, 2025	0.70	0.72	0.69	0.70	0.70	-1.41%	91,497
Dec 3, 2025	0.72	0.73	0.71	0.71	0.71	-1.11%	21,414
Dec 2, 2025	0.71	0.73	0.71	0.72	0.72	1.99%	23,461
Dec 1, 2025	0.75	0.75	0.70	0.70	0.70	-2.22%	37,549
Nov 28, 2025	0.75	0.77	0.71	0.72	0.72	-3.49%	135,885
Nov 27, 2025	0.72	0.75	0.71	0.75	0.75	2.19%	101,639
Nov 26, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	75,943
Nov 25, 2025	0.78	0.78	0.73	0.74	0.74	-3.90%	48,624
Nov 24, 2025	0.79	0.79	0.75	0.77	0.77	-3.75%	29,285
Nov 21, 2025	0.79	0.80	0.78	0.80	0.80	-0.99%	18,241
Nov 20, 2025	0.81	0.81	0.79	0.81	0.81	-0.25%	39,733
Nov 19, 2025	0.80	0.82	0.80	0.81	0.81	0.50%	8,809
Nov 18, 2025	0.83	0.83	0.80	0.81	0.81	-2.89%	60,538
Nov 17, 2025	0.86	0.87	0.81	0.83	0.83	-3.71%	76,363
Nov 14, 2025	0.84	0.87	0.83	0.86	0.86	1.89%	32,459
Nov 13, 2025	0.87	0.89	0.84	0.85	0.85	-4.51%	99,219
Nov 12, 2025	0.90	0.91	0.85	0.89	0.89	-2.64%	129,706
Nov 11, 2025	0.90	0.91	0.89	0.91	0.91	0.66%	42,358
Nov 10, 2025	0.91	0.91	0.90	0.90	0.90	1.57%	6,258
Nov 7, 2025	0.90	0.91	0.89	0.89	0.89	-0.89%	33,248
Nov 6, 2025	0.89	0.91	0.89	0.90	0.90	1.13%	16,383
Nov 5, 2025	0.91	0.91	0.88	0.89	0.89	-1.33%	17,256
Nov 4, 2025	0.96	0.99	0.90	0.90	0.90	-5.26%	50,657
Nov 3, 2025	0.95	0.99	0.95	0.95	0.95	0.21%	81,195
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