Bioretec Oy (HEL:BRETEC)
Finland · Delayed Price · Currency is EUR 0.0216
-0.0010 (-4.42%)
At close: Jul 17, 2026
Bioretec Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.42% | 882,246 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.62% | 1,539,829 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.94% | 245,409 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.96% | 1,055,437 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.80% | 1,122,908 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 480,457 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 649,435 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.93% | 763,077 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.82% | 1,575,801 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,424,388 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.48% | 1,170,169 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.73% | 11,086,010 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 502,026 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 2,157,205 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.87% | 1,080,462 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,584,429 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 4,421,650 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.96% | 785,714 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 459,279 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.87% | 2,118,406 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.90% | 674,121 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.87% | 1,194,692 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.88% | 453,445 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.90% | 1,284,674 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.96% | 1,809,898 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 531,446 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 768,118 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 1,582,231 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 1,379,797 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 2,808,777 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,295,154 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | 2,491,000 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.60% | 6,616,942 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.77% | 1,348,899 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,200,362 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,380,500 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.67% | 1,621,835 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | 3,447,477 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | 3,556,746 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.83% | 3,581,483 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 13,085,020 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 6,506,522 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.32% | 8,112,007 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 41.38% | 24,831,890 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.94% | 18,013,510 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.62% | 6,831,249 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84% | 3,838,039 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 5,918,058 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 2,847,891 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.17% | 3,680,382 |