Bioretec Oy (HEL:BRETEC)
Finland · Delayed Price · Currency is EUR 0.0246
+0.0072 (41.38%)
At close: May 18, 2026
Bioretec Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 4,514,574 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 3,254,445 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.59% | 2,103,461 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.78% | 3,457,914 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.49% | 12,266,960 |
| Apr 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.55% | 2,026,951 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.67% | 3,737,038 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.77% | 839,951 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.18% | 776,514 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -26.67% | 616,914 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 78.57% | 950,587 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.58% | 650,505 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -24.60% | 2,474,314 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.86% | 198,657 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.07% | 420,284 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.05% | 139,768 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 321,835 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.84% | 293,462 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 586,694 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 233,126 |
| Apr 7, 2026 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -30.00% | 556,061 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 322,168 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -13.91% | 654,329 |
| Mar 31, 2026 | 0.07 | 0.09 | 0.05 | 0.06 | 0.06 | -16.11% | 1,211,478 |
| Mar 30, 2026 | 0.06 | 0.08 | 0.02 | 0.07 | 0.07 | -47.45% | 1,737,564 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.01 | -14.11% | 171,771 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.01 | -3.92% | 95,436 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.02 | -0.30% | 69,208 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.02 | 4.06% | 177,289 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 1.91% | 15,944 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | -1.88% | 50,085 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.01 | 0.63% | 39,959 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.01 | -4.50% | 99,978 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.02 | 4.72% | 184,606 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 6.35% | 126,383 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.01 | -8.00% | 308,615 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.01 | -4.41% | 296,578 |
| Mar 11, 2026 | 0.15 | 0.18 | 0.12 | 0.17 | 0.02 | -37.73% | 1,239,723 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.03 | 4.20% | 23,482 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.02 | -3.32% | 30,297 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.02 | -0.73% | 102,064 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.03 | -4.21% | 59,141 |
| Mar 4, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.03 | 13.10% | 59,311 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.02 | -11.27% | 109,932 |